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 16 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 97 30 67 7,154 2,617 4,537 16
AAC AAC TECH (02018) 907 466 441 37,368 17,883 19,485 44
ACC ANHUI CONCH (00914) 157 39 118 21,207 11,124 10,083 23
AIA AIA (01299) 9,686 6,840 2,846 141,757 63,174 78,583 34
AIR AIR CHINA (00753) 184 171 13 24,033 14,667 9,366 38
AKS AKESO (09926) 1,162 501 661 19,184 9,306 9,878 79
ALA ALH (ADJ-A) (00241) 12 12 0 147,010 66,467 80,543 33
ALB BABA (09988) 58,371 27,216 31,155 2,234,734 1,115,477 1,119,257 43
ALC ALUMINUM CORP OF CHINA (02600) 4,885 159 4,726 53,035 27,908 25,127 44
ALH ALI HEALTH (00241) 2,109 1,128 981 46,036 23,918 22,118 34
AMC CAM CSI300 (03188) 371 237 134 8,796 3,857 4,939 18
ANA ANTA SPORTS (02020) 2,873 1,216 1,657 167,473 93,068 74,405 33
BCM BANK OF COMM CO LTD (03328) 2,834 2,031 803 32,546 18,264 14,282 21
BEA BANK OF EAST ASIA (00023) 2,797 1,527 1,270 47,606 20,144 27,462 20
BIU BIDU (09888) 4,993 1,763 3,230 843,002 392,009 450,993 43
BLI BILIBILI (09626) 13,676 7,363 6,313 176,696 92,095 84,601 59
BOC BOC HK (HLDGS) LTD (02388) 2,434 850 1,584 56,039 19,564 36,475 25
BOM BEONE MEDICINES (06160) 174 73 101 22,761 9,905 12,856 35
BUD BUD APAC (01876) 1,485 915 570 30,924 16,982 13,942 25
BYD BYD COMPANY (01211) 12,238 4,510 7,728 428,641 184,180 244,461 39
BYE BYD ELECTRONIC (00285) 399 277 122 36,785 16,690 20,095 43
CAT CATL (03750) 30,733 12,995 17,738 212,685 88,336 124,349 54
CCC CHINA COMM CONS (01800) 760 691 69 65,744 43,170 22,574 18
CCE CHINA COAL (01898) 166 72 94 33,174 11,833 21,341 31
CDA CHINA CINDA (01359) 2 0 2 3,865 3,192 673 37
CGN CGN POWER (01816) 898 629 269 13,437 6,492 6,945 26
CHQ CHINA HONGQIAO (01378) 349 176 173 23,709 15,436 8,273 40
CHT CHINA MOBILE LTD (00941) 3,714 969 2,745 212,552 85,801 126,751 13
CHU CHINA UNICOM LTD (00762) 8,531 510 8,021 84,136 40,566 43,570 25
CIT CITIC (00267) 427 308 119 22,646 9,998 12,648 26
CKH CKH HOLDINGS (00001) 897 509 388 42,600 23,454 19,146 21
CKP CK ASSET (01113) 482 230 252 15,117 7,032 8,085 21
CLI CHINA LIFE INSURANCE (02628) 8,465 5,478 2,987 292,509 140,581 151,928 43
CLP CLP HOLDINGS LTD (00002) 64 64 0 10,882 4,919 5,963 13
CMB CM BANK (03968) 6,294 407 5,887 137,234 51,898 85,336 23
CNC CNOOC LTD (00883) 5,998 4,556 1,442 293,742 117,835 175,907 35
COL CHINA OVERSEAS (00688) 3,599 3,284 315 56,992 29,581 27,411 35
COS COSCO SHIP HOLD (01919) 687 310 377 20,851 7,745 13,106 28
CPA CATHAY PACIFIC AIRWAYS (00293) 1,021 296 725 32,484 15,754 16,730 26
CPC CHINA PETROL & CHEM COR (00386) 13,882 8,818 5,064 363,221 174,452 188,769 22
CPI CPIC (02601) 5,483 1,531 3,952 109,749 46,024 63,725 31
CRC CHINA RAIL CONS (01186) 377 60 317 16,168 7,757 8,411 19
CRG CHINA RAILWAY (00390) 4,837 1,986 2,851 46,773 19,974 26,799 27
CRL CHINA RES LAND (01109) 2,201 1,444 757 73,500 35,551 37,949 35
CRP CHINA RES POWER (00836) 184 94 90 11,020 4,913 6,107 21
CSA CSOP A50 ETF (02822) 186 139 47 8,538 3,581 4,957 17
CSE CHINA SHENHUA (01088) 495 123 372 62,149 28,207 33,942 24
CSP CSPC PHARMA (01093) 1,590 947 643 157,748 63,628 94,120 43
CTB CITIC BANK (00998) 63 33 30 28,282 15,796 12,486 22
CTC CHINA TELECOM CORP LTD (00728) 9,573 3,047 6,526 118,007 55,106 62,901 23
CTS CITIC SEC (06030) 1,197 685 512 47,526 21,886 25,640 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 100
GAC GAC GROUP (02238) 457 375 82 11,161 7,199 3,962 43
GAH GEELY AUTO (00175) 874 494 380 46,252 23,612 22,640 44
GHL XINYI GLASS (00868) 1,068 637 431 9,537 5,142 4,395 31
GLI GANFENG LITHIUM (01772) 4,175 2,278 1,897 113,336 71,491 41,845 58
GLX GALAXY ENT (00027) 2,143 1,204 939 72,860 30,843 42,017 26
GST GOLDWIND (02208) 1,625 869 756 5,652 2,378 3,274 62
GWM GWMOTOR (02333) 1,088 347 741 48,801 23,914 24,887 33
HCF HSCEI ETF (02828) 330 186 144 14,846 5,769 9,077 18
HDO HAIDILAO (06862) 1,434 636 798 28,533 15,629 12,904 36
HEH POWER ASSETS (00006) 422 236 186 6,948 2,861 4,087 18
HES HAIER SMART HOME (06690) 271 154 117 11,433 5,704 5,729 24
HEX HK EXCHANGES & CLEARING (00388) 6,301 3,948 2,353 371,364 172,627 198,737 21
HGN HENGAN INT'L (01044) 299 263 36 15,310 7,151 8,159 27
HKB HSBC HOLDINGS PLC (00005) 8,825 3,876 4,949 314,687 124,241 190,446 30
HKG HONG KONG & CHINA GAS (00003) 4,466 2,509 1,957 48,297 19,393 28,904 12
HLD HENDERSON LAND DEV LTD (00012) 529 379 150 18,010 10,936 7,074 26
HNP HUANENG POWER INT INC (00902) 1,096 702 394 54,022 31,666 22,356 27
HOS HUA HONG GRACE (01347) 1,953 1,211 742 34,052 17,727 16,325 67
HRB HORIZON ROBOTICS (09660) 1,097 892 205 89,606 57,622 31,984 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 93
INB INNOVENT BIO (01801) 96 71 25 24,224 9,980 14,244 42
JDC JD (09618) 5,971 3,096 2,875 252,301 112,313 139,988 35
JDH JD HEALTH (06618) 573 285 288 52,737 24,144 28,593 39
JXC JIANGXI COPPER (00358) 772 205 567 48,872 23,088 25,784 50
KAT Z.AI (02513) 18,601 13,592 5,009 106,048 81,951 24,097 102
KCH KINGSOFT CLOUD (03896) 252 52 200 6,581 3,659 2,922 64
KDS KINGDEE INT'L (00268) 406 313 93 29,941 14,058 15,883 61
KEH BEKE (02423) 1,417 708 709 34,071 18,614 15,457 46
KLE KUNLUN ENERGY (00135) 220 85 135 4,336 1,693 2,643 25
KSO KINGSOFT (03888) 814 233 581 30,710 13,051 17,659 37
KST KUAISHOU (01024) 23,201 11,215 11,986 578,804 310,568 268,236 51
LAO LAOPU GOLD (06181) 2,952 994 1,958 52,183 22,011 30,172 78
LAU LI AUTO (02015) 3,579 2,287 1,292 148,145 75,536 72,609 54
LEN LENOVO GROUP (00992) 9,214 5,946 3,268 258,258 105,090 153,168 68
LNI LI NING (02331) 2,041 1,098 943 179,859 78,737 101,122 33
LNK LINK REIT (00823) 1,680 848 832 50,098 22,468 27,630 19
LSP LUXSHARE ICT (02475) 1,658 1,582 76 24,276 14,095 10,181 62
MDG MIDEA GROUP (00300) 624 411 213 23,533 11,951 11,582 22
MEN MENGNIU DAIRY (02319) 82 47 35 24,577 11,791 12,786 27
MET MEITUAN DIANPING (03690) 34,151 18,940 15,211 1,043,167 503,910 539,257 45
MGM MGM CHINA (02282) 946 768 178 11,955 7,271 4,684 29
MIU XIAOMI (01810) 33,743 18,406 15,337 1,233,917 664,487 569,430 52
MNX MINIMAX (00100) 107,745 74,324 33,421 401,143 236,249 164,894 103
MOL CMOC (03993) 200 91 109 16,103 9,653 6,450 51
MSB MINSHENG BANK (01988) 806 178 628 41,826 25,265 16,561 27
MTR MTR CORPORATION LTD (00066) 352 241 111 24,999 10,692 14,307 18
MTU MEITU (01357) 1,665 1,149 516 27,072 11,950 15,122 79
NBM CNBM (03323) 942 663 279 52,553 35,470 17,083 40
NCL NCI (01336) 220 58 162 29,490 15,114 14,376 34
NFU NONGFU SPRING (09633) 313 157 156 13,959 6,132 7,827 29
NIO NIO (09866) 2,041 952 1,089 28,488 13,497 14,991 59
NTE NTES (09999) 2,131 749 1,382 50,861 24,087 26,774 43
NWD NEW WORLD DEV CO LTD (00017) 1,988 1,266 722 101,018 25,332 75,686 64
ORT NEW ORIENTAL (09901) 181 80 101 15,230 8,009 7,221 32
PAI PING AN INSURANCE LTD (02318) 17,277 7,340 9,937 794,173 354,447 439,726 27
PEC PETROCHINA CO LTD (00857) 2,915 767 2,148 214,665 70,499 144,166 27
PEN XPENG (09868) 5,892 3,532 2,360 290,662 201,267 89,395 69
PHT PA GOODDOCTOR (01833) 273 167 106 21,485 15,610 5,875 39
PIC PICC P&C (02328) 250 76 174 19,919 8,165 11,754 24
PIN PICC GROUP (01339) 913 528 385 15,824 7,917 7,907 28
POP POP MART (09992) 27,790 10,921 16,869 658,261 297,795 360,466 28
SAN SANDS CHINA LTD (01928) 9,909 2,934 6,975 176,933 82,726 94,207 30
SBI 3SBIO (01530) 252 176 76 9,448 3,956 5,492 56
SBO SBP GROUP (01177) 183 110 73 20,292 11,048 9,244 46
SET SENSETIME (00020) 235 172 63 16,351 9,854 6,497 49
SGM SD GOLD (01787) 1,074 891 183 89,703 42,133 47,570 81
SHK SUN HUNG KAI PPT LTD (00016) 745 549 196 25,640 13,784 11,856 41
SHL XINYI SOLAR (00968) 2,823 580 2,243 49,265 22,253 27,012 48
SHN SHEIN (00625) 1,335 569 766 15,795 7,173 8,622 65
SHZ SHENZHOU INTL (02313) 1,111 438 673 24,254 12,484 11,770 29
SMC SMIC (00981) 8,018 4,392 3,626 115,152 54,469 60,683 49
SNO SUNNY OPT (02382) 983 655 328 56,070 26,404 29,666 53
SNP SINOPHARM (01099) 803 557 246 14,738 8,611 6,127 21
SWA SWIRE PACIFIC LTD 'A' (00019) 137 61 76 7,061 3,554 3,507 24
TCH TENCENT HOLDINGS LTD (00700) 66,772 33,568 33,204 2,298,812 1,241,235 1,057,577 33
TIC TECHTRONIC IND (00669) 266 144 122 25,642 12,971 12,671 27
TPX XTALPI (02228) 199 139 60 5,119 2,741 2,378 63
TRF TRACKER FUND OF HK (02800) 1,097 613 484 50,200 16,072 34,128 18
TRP TRIP.COM (09961) 10,417 5,738 4,679 132,703 57,837 74,866 45
UBR UBTECH ROBOTICS (09880) 378 256 122 53,149 27,278 25,871 76
VGT VGT (02476) 320 209 111 6,406 3,249 3,157 83
VNK CHINA VANKE (02202) 797 630 167 68,367 15,569 52,798 51
WCP WEICHAI POWER (02338) 3,137 1,435 1,702 10,670 5,194 5,476 61
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 27
WHG WH GROUP (00288) 5,507 3,481 2,026 18,867 8,284 10,583 27
WHL THE WHARF (HLDGS) LTD (00004) 219 107 112 2,827 1,356 1,471 34
WWC WANT WANT CHINA (00151) 375 150 225 7,668 3,885 3,783 27
WXA WUXI APPTEC (02359) 267 178 89 26,274 12,882 13,392 50
WXB WUXI BIO (02269) 5,331 3,171 2,160 128,689 60,272 68,417 56
XAB ABC ($0.001) (01288) 344 167 177 29,943 13,701 16,242 28
XBC BANK OF CHINA ($0.001) (03988) 3,719 1,916 1,803 506,888 221,489 285,399 20
XCC CCB ($0.001) (00939) 16,943 7,566 9,377 620,680 257,957 362,723 23
XIC ICBC ($0.001) (01398) 2,888 749 2,139 415,847 170,028 245,819 23
XPB PSBC ($0.001) (01658) 362 32 330 13,191 7,060 6,131 23
XTW CHINA TOWER ($0.001) (00788) 364 193 171 47,316 31,124 16,192 14
YOF YOFC (06869) 514 285 229 21,490 10,761 10,729 114
YZC YANKUANG ENERGY (01171) 224 42 182 31,018 15,231 15,787 39
ZAO ZA ONLINE (06060) 6,535 1,958 4,577 21,192 14,632 6,560 44
ZJG ZIJIN GOLD INTL (02259) 1,713 921 792 88,603 42,547 46,056 92
ZJI ZJ INNOLIGHT (03308) 1,908 983 925 40,155 20,024 20,131 96
ZJM ZIJIN MINING GROUP (02899) 7,586 2,846 4,740 170,849 65,038 105,811 61
ZLT LEAPMOTOR (09863) 1,261 661 600 21,802 11,765 10,037 60
ZMI ZHAOJIN MINING (01818) 1,355 1,134 221 24,348 12,726 11,622 74
ZSH ZHONGSHENG HLDG (00881) 189 189 0 13,881 10,292 3,589 47
ZSI SANHUA (02050) 705 352 353 7,326 3,574 3,752 48
ZTE ZTE (00763) 700 211 489 19,322 10,032 9,290 51
TOTAL 760,339 395,440 364,899 21,100,845 10,228,573 10,872,272
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 23,986 9.09 107 21.15 8.39 3,556 +0.25 +2.83
C MNX 25SEP26 240.00 20,252 12.36 88 16.76 11.18 19,260 +0.02 +0.16
P MNX 30DEC26 200.00 12,000 24.86 90 0.00 0.00 12,111 -0.94 -3.64
C MNX 29SEP26 300.00 6,465 1.72 88 4.82 2.94 6,902 -0.28 -14.00
P CHU 27NOV26 5.75 5,375 0.22 24 0.00 0.00 5,522 +0.02 +10.00
C ALB 30DEC26 117.50 4,500 5.84 42 0.00 0.00 9,815 -0.45 -7.15
C ALB 27NOV26 110.00 4,038 6.71 42 7.05 6.96 8,757 -0.44 -6.15
C MET 30DEC26 82.50 4,012 4.02 42 3.96 3.96 7,040 -0.15 -3.60
P ALB 27NOV26 110.00 4,005 9.75 42 9.60 9.55 13,568 +0.46 +4.95
C KAT 30MAR27 930.00 4,000 119.63 86 0.00 0.00 8,000 +17.21 +16.80
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C LEN 29SEP26 42.00 109 0.09 67 0.21 0.12 234 +0.08 +800.00
C MIU 30MAR27 65.00 0 0.09 56 0.00 0.00 0 +0.08 +800.00
P PAI 29SEP27 26.00 0 0.09 33 0.00 0.00 0 +0.08 +800.00
C SMC 18SEP26 67.00 26 0.09 49 0.20 0.08 37 +0.08 +800.00
C KAT 29OCT26 1,790.00 0 0.08 84 0.00 0.00 15 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TRP 18SEP26 295.00 26 0.01 45 0.35 0.20 18 -3.37 -99.70
P TRP 18SEP26 292.50 30 0.01 49 0.85 0.80 34 -2.74 -99.64
P TRP 18SEP26 290.00 56 0.01 53 0.90 0.10 45 -2.24 -99.56
P TRP 18SEP26 287.50 0 0.01 57 0.00 0.00 24 -1.79 -99.44
P TRP 18SEP26 285.00 10 0.01 61 0.55 0.55 25 -1.42 -99.30
* 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$ 16.370
29SEP26 9.75 C 0.00 0.00 0.00 6.64 +0.01 118 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.39 +0.01 112 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.89 +0.01 101 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 +0.06 109 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 +0.01 72 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 +0.03 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 +0.04 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 +0.12 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 +0.12 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 +0.12 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 +0.11 23 0 130 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.07 16 0 76 0
29SEP26 16.50 C 0.17 0.17 0.17 0.15 +0.03 16 2 16 0
29SEP26 17.00 C 0.02 0.02 0.02 0.03 0.00 16 1 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 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 59 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.39 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.41 +0.03 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.92 +0.06 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.42 +0.12 15 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.93 +0.12 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.44 +0.14 15 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.00 +0.09 16 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.64 +0.07 17 0 60 0
29OCT26 16.50 C 0.35 0.35 0.35 0.35 +0.06 17 2 76 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 +0.02 16 0 127 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 4 0
29OCT26 18.50 C 0.02 0.02 0.02 0.01 0.00 17 25 68 +25
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 38 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 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 37 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 46 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 10.00 C 0.00 0.00 0.00 6.40 - 0 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.44 +0.12 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.95 +0.11 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.48 +0.11 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.09 +0.13 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.72 +0.09 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.43 +0.06 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 +0.04 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 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 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.65 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.40 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 +0.02 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.94 +0.04 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 +0.12 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 +0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 +0.10 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 +0.09 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.06 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 +0.07 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 21 0
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 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.65 +0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.40 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 +0.03 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 +0.10 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.05 +0.10 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.66 +0.09 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 +0.09 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 +0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 21 0
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 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 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 10.00 C 0.00 0.00 0.00 6.40 - 0 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.42 +0.03 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.93 +0.03 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.46 +0.02 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 +0.03 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.59 +0.10 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.21 +0.09 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.87 +0.09 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.56 +0.10 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 +0.07 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.02 +0.05 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 +0.04 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 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 10.00 C 0.00 0.00 0.00 6.40 - 0 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.43 +0.03 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.97 +0.03 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.52 +0.03 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.16 +0.08 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.77 +0.09 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.42 +0.09 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.09 +0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.79 +0.07 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.47 +0.06 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.24 +0.05 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.04 +0.05 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 10 0
29SEP27 22.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
TOTAL CALL 30 2,617 +25
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29SEP26 15.50 P 0.02 0.02 0.02 0.01 -0.01 17 4 149 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.05 16 0 519 0
29SEP26 16.50 P 0.41 0.41 0.41 0.25 -0.09 15 3 39 0
29SEP26 17.00 P 0.63 0.63 0.63 0.65 -0.11 16 1 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.13 -0.12 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 -0.12 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 -0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.63 -0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.63 -0.12 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.02 0.02 0.02 0.01 0.00 18 18 30 +18
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.03 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 -0.06 16 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 -0.10 15 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.74 -0.11 16 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.16 -0.11 16 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.63 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.63 -0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.63 -0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.63 -0.12 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 25 25 +25
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 -0.05 16 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.43 -0.05 16 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.70 -0.07 16 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.05 -0.08 15 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.50 -0.10 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.95 -0.11 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.42 -0.12 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.91 -0.12 15 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.75 -0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.75 -0.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.74 -0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.73 -0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.73 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 12.50 P 0.02 0.02 0.02 0.01 0.00 22 16 63 +16
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.06 -0.01 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.05 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.07 18 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.85 -0.09 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.08 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.10 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.01 -0.11 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 -0.11 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 -0.09 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 -0.03 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 -0.03 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.90 -0.02 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.89 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 -0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.83 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.83 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.03 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 -0.04 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 -0.05 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.04 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 -0.07 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 -0.05 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 -0.09 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 -0.10 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.54 -0.10 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 -0.07 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.48 -0.01 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 -0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.91 -0.02 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.89 -0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.86 -0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 -0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.85 -0.03 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.84 -0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.83 -0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.84 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 -0.05 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 -0.05 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.05 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 -0.06 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.27 -0.05 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.62 -0.10 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.05 -0.07 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.54 -0.02 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.99 -0.04 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.92 -0.03 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.89 -0.11 17 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.86 -0.03 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.85 -0.03 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.84 -0.03 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.83 -0.03 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.84 -0.02 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 - 21 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 0.00 20 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.10 -0.06 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.38 -0.05 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.68 -0.07 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.96 -0.08 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.31 -0.12 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.78 -0.03 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.11 -0.10 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.59 -0.03 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.02 -0.04 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.94 -0.03 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.89 -0.11 17 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.86 -0.03 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.85 -0.03 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.84 -0.03 0 0 0 0
TOTAL PUT 67 4,537 +59
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$ 40.640
29SEP26 23.00 C 0.00 0.00 0.00 17.66 +0.18 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.67 +0.18 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.67 +0.18 89 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.67 +0.18 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.67 +0.17 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.67 +0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.67 +0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.67 +0.17 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.67 +0.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.68 +0.13 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.65 +0.08 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.69 +0.10 42 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.72 +0.09 43 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 +0.11 44 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.89 +0.08 44 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 3.07 +0.05 44 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 2.34 +0.02 44 0 181 0
29SEP26 40.00 C 1.58 1.58 1.58 1.74 -0.01 45 6 555 0
29SEP26 41.00 C 1.01 1.01 1.01 1.18 -0.04 43 15 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.04 43 0 285 0
29SEP26 43.00 C 0.51 0.56 0.46 0.53 -0.04 44 63 408 +3
29SEP26 44.00 C 0.30 0.31 0.30 0.34 -0.04 44 19 301 -4
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 860 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 428 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.73 +0.06 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.78 +0.09 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.83 +0.03 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.89 +0.01 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.99 +0.02 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.09 +0.05 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.25 +0.05 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.46 +0.09 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.72 +0.08 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.05 +0.07 44 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 3.43 +0.05 44 0 123 0
29OCT26 40.00 C 2.63 2.63 2.63 2.81 -0.12 43 15 163 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.33 0.00 43 0 116 0
29OCT26 42.00 C 0.00 0.00 0.00 1.91 -0.01 43 0 167 0
29OCT26 43.00 C 0.00 0.00 0.00 1.56 -0.01 43 0 147 0
29OCT26 44.00 C 0.00 0.00 0.00 1.26 -0.02 44 0 61 0
29OCT26 45.00 C 1.02 1.02 1.02 1.01 -0.01 44 15 127 +1
29OCT26 46.00 C 0.82 0.82 0.82 0.83 0.00 45 45 334 +10
29OCT26 47.00 C 0.67 0.67 0.66 0.67 0.00 45 30 143 +30
29OCT26 48.00 C 0.49 0.49 0.49 0.52 -0.01 45 15 114 -13
29OCT26 49.00 C 0.00 0.00 0.00 0.40 -0.01 45 0 137 0
29OCT26 50.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 208 0
29OCT26 52.50 C 0.20 0.20 0.20 0.16 0.00 45 20 104 +20
29OCT26 55.00 C 0.13 0.13 0.13 0.08 0.00 45 30 121 +30
29OCT26 57.50 C 0.08 0.08 0.08 0.04 0.00 46 80 105 +35
27NOV26 29.00 C 0.00 0.00 0.00 11.96 +0.26 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.03 +0.25 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.13 +0.11 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.25 +0.10 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.41 +0.10 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.58 0.00 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.82 +0.12 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.10 +0.11 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.43 +0.10 45 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.80 +0.09 45 0 2 0
27NOV26 39.00 C 3.97 3.97 3.97 4.11 -0.02 43 15 45 +15
27NOV26 40.00 C 0.00 0.00 0.00 3.66 +0.03 45 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 3.17 0.00 44 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.73 +0.06 44 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.37 -0.03 44 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 2.05 -0.03 45 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 1.76 +0.02 45 0 161 0
27NOV26 46.00 C 1.52 1.52 1.52 1.51 -0.01 45 1 40 0
27NOV26 47.00 C 0.00 0.00 0.00 1.29 -0.01 45 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.10 +0.01 45 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.89 +0.02 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.75 +0.02 45 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.49 0.00 45 0 101 0
27NOV26 55.00 C 0.00 0.00 0.00 0.31 0.00 45 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.86 +0.10 45 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.89 +0.10 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.94 +0.14 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.99 +0.14 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.05 +0.14 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.13 +0.14 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.23 +0.14 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.34 +0.15 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.49 +0.06 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.66 +0.05 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.86 +0.04 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 +0.05 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.32 -0.01 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.65 +0.10 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.01 +0.09 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 -0.07 44 0 30 0
30DEC26 39.00 C 4.65 4.65 4.65 4.79 +0.06 43 15 60 +15
30DEC26 40.00 C 0.00 0.00 0.00 4.28 +0.05 43 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 +0.04 43 0 48 0
30DEC26 42.00 C 0.00 0.00 0.00 3.39 +0.04 44 0 113 0
30DEC26 43.00 C 3.07 3.07 3.07 3.07 +0.10 44 10 43 +3
30DEC26 44.00 C 0.00 0.00 0.00 2.67 +0.03 44 0 85 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 +0.01 44 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 +0.02 44 0 151 0
30DEC26 47.00 C 1.73 1.88 1.73 1.87 -0.01 45 19 53 -6
30DEC26 48.00 C 0.00 0.00 0.00 1.67 +0.03 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 +0.02 45 0 184 0
30DEC26 50.00 C 1.23 1.23 1.23 1.20 +0.02 44 1 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.87 -0.01 44 0 125 0
30DEC26 55.00 C 0.70 0.70 0.70 0.62 +0.01 45 1 122 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.01 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 0.00 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 0.00 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 0.00 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 0.00 45 0 32 0
30DEC26 70.00 C 0.13 0.16 0.13 0.06 0.00 45 2 130 +1
30MAR27 23.00 C 0.00 0.00 0.00 18.26 +0.14 49 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 17.35 +0.15 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.45 +0.15 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.56 +0.15 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.70 +0.15 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.86 +0.16 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.05 +0.16 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.25 +0.06 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.49 +0.07 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.75 +0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.04 +0.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.37 +0.07 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.72 +0.06 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.10 +0.06 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.52 +0.16 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.97 +0.09 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.36 -0.01 44 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.87 -0.03 44 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 5.42 -0.02 44 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 +0.02 45 0 73 0
30MAR27 43.00 C 0.00 0.00 0.00 4.66 +0.12 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.30 +0.02 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 3.96 -0.04 45 0 68 0
30MAR27 46.00 C 3.54 3.54 3.54 3.65 +0.01 45 2 74 -2
30MAR27 47.00 C 0.00 0.00 0.00 3.36 +0.01 45 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 3.00 +0.07 44 0 77 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 +0.17 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 +0.03 44 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 +0.07 45 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 +0.02 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.32 -0.01 45 0 186 0
30MAR27 60.00 C 1.22 1.22 1.22 1.05 -0.01 45 45 96 +30
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.01 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 -0.02 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.01 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.01 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 13.75 +0.15 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.02 +0.05 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.32 +0.05 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.64 +0.06 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.99 +0.06 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.37 +0.07 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.77 +0.06 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.19 +0.05 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.65 +0.06 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.14 +0.10 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.65 +0.10 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 +0.15 47 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.71 -0.05 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.35 +0.10 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.96 +0.16 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.60 +0.25 47 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 5.02 +0.09 45 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.70 -0.04 45 0 17 0
29JUN27 47.00 C 0.00 0.00 0.00 4.59 +0.08 46 0 17 0
29JUN27 48.00 C 3.90 3.90 3.90 4.12 +0.07 45 2 52 +2
29JUN27 49.00 C 0.00 0.00 0.00 3.87 +0.06 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 3.62 +0.05 45 0 99 0
29JUN27 52.50 C 0.00 0.00 0.00 3.10 +0.04 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.65 +0.04 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 2.27 +0.02 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.95 +0.04 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.67 +0.04 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.19 +0.03 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.97 0.00 46 0 82 0
29SEP27 31.00 C 0.00 0.00 0.00 13.16 - 49 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 12.53 +0.19 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.93 +0.22 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.35 +0.22 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.79 +0.21 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.26 +0.24 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.76 +0.25 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.23 +0.19 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.76 +0.20 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.33 +0.24 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.91 +0.22 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.50 +0.20 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.13 +0.23 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.77 +0.26 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.45 +0.26 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 6.10 +0.23 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.86 +0.31 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.54 +0.31 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.25 +0.29 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.79 +0.08 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.25 +0.17 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.73 +0.16 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.30 +0.21 47 0 0 0
TOTAL CALL 466 17,883 +186
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 501 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 272 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 331 0
29SEP26 36.00 P 0.16 0.16 0.16 0.11 -0.05 45 47 392 +47
29SEP26 37.00 P 0.34 0.35 0.32 0.22 -0.07 45 105 926 +90
29SEP26 38.00 P 0.55 0.62 0.49 0.40 -0.11 45 119 658 +69
29SEP26 39.00 P 0.85 0.85 0.85 0.68 -0.13 45 15 627 +15
29SEP26 40.00 P 0.00 0.00 0.00 1.06 -0.15 45 0 622 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 -0.16 45 0 382 0
29SEP26 42.00 P 0.00 0.00 0.00 2.14 -0.20 44 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.86 -0.20 44 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 3.66 -0.31 44 0 161 0
29SEP26 45.00 P 0.00 0.00 0.00 4.52 -0.19 44 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.44 -0.22 44 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 6.40 -0.17 44 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 7.37 -0.17 44 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 8.42 -0.11 58 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.42 -0.10 63 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.92 -0.10 75 0 0 -15
29SEP26 55.00 P 0.00 0.00 0.00 14.42 -0.15 85 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.92 -0.10 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.42 -0.10 105 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.92 -0.12 114 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.42 -0.10 123 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.92 -0.13 131 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.42 -0.10 138 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 27 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 43 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 -0.04 44 0 34 0
29OCT26 34.00 P 0.41 0.41 0.41 0.34 -0.05 45 3 137 0
29OCT26 35.00 P 0.54 0.54 0.53 0.50 -0.06 45 6 126 +6
29OCT26 36.00 P 0.00 0.00 0.00 0.71 -0.08 45 0 119 0
29OCT26 37.00 P 1.16 1.16 1.16 0.98 -0.07 45 15 147 +15
29OCT26 38.00 P 1.42 1.42 1.42 1.31 -0.06 45 15 222 -15
29OCT26 39.00 P 0.00 0.00 0.00 1.69 -0.06 45 0 95 0
29OCT26 40.00 P 2.38 2.38 2.38 2.14 -0.07 45 2 146 0
29OCT26 41.00 P 0.00 0.00 0.00 2.69 -0.11 46 0 90 0
29OCT26 42.00 P 3.47 3.47 3.47 3.26 -0.14 46 15 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 3.83 -0.14 44 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.53 -0.15 44 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.27 -0.16 44 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.05 -0.13 44 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 6.88 -0.12 44 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.83 -0.28 47 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 8.72 -0.28 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.63 -0.05 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.98 -0.10 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.42 -0.15 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.92 -0.17 57 0 0 0
27NOV26 29.00 P 0.20 0.20 0.20 0.13 -0.01 45 1 21 +1
27NOV26 30.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.41 -0.03 45 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.57 -0.03 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.77 -0.04 46 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 1.01 -0.04 46 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.28 -0.03 46 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.61 -0.02 46 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.99 -0.01 46 0 99 0
27NOV26 39.00 P 2.57 2.57 2.57 2.38 -0.04 45 15 128 -15
27NOV26 40.00 P 0.00 0.00 0.00 2.88 -0.02 46 0 109 0
27NOV26 41.00 P 0.00 0.00 0.00 3.39 -0.08 45 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.98 -0.08 46 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.56 -0.11 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.21 -0.11 45 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.92 -0.12 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.65 -0.13 45 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.43 -0.12 45 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.31 -0.05 47 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.16 -0.01 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.01 -0.02 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.23 -0.13 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.55 -0.14 48 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.95 -0.27 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 45 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 0.09 -0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 65 0
30DEC26 30.00 P 0.48 0.48 0.48 0.39 -0.02 45 15 60 +15
30DEC26 31.00 P 0.00 0.00 0.00 0.53 -0.02 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.70 -0.03 45 0 61 0
30DEC26 33.00 P 0.97 0.97 0.97 0.91 -0.04 45 2 84 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.15 -0.05 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 -0.03 45 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.76 -0.03 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 -0.03 45 0 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.51 +0.01 45 0 148 0
30DEC26 39.00 P 3.07 3.07 3.07 2.95 -0.11 45 1 94 +1
30DEC26 40.00 P 3.49 3.49 3.48 3.47 -0.09 45 16 117 +16
30DEC26 41.00 P 0.00 0.00 0.00 4.00 -0.09 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.57 -0.10 45 0 71 0
30DEC26 43.00 P 0.00 0.00 0.00 5.10 -0.12 44 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.84 -0.05 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.52 -0.07 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.25 0.00 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.00 0.00 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.78 -0.05 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.59 -0.03 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.40 -0.04 46 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.53 -0.06 46 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.78 -0.08 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.09 -0.14 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.48 -0.14 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.93 -0.11 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.42 -0.11 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.92 -0.13 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.42 -0.10 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.29 -0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.39 -0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 -0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 -0.04 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 -0.05 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 -0.06 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.25 -0.06 45 0 35 0
30MAR27 32.00 P 1.71 1.71 1.71 1.52 -0.07 45 15 64 +15
30MAR27 33.00 P 0.00 0.00 0.00 1.81 -0.05 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.14 -0.04 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.50 -0.03 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.89 -0.02 45 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 3.30 -0.02 45 0 85 0
30MAR27 38.00 P 3.77 3.77 3.77 3.68 -0.13 45 15 89 -10
30MAR27 39.00 P 0.00 0.00 0.00 4.15 -0.09 44 0 67 0
30MAR27 40.00 P 4.92 4.92 4.92 4.66 -0.09 44 1 131 0
30MAR27 41.00 P 0.00 0.00 0.00 5.20 -0.09 44 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.83 -0.04 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.21 -0.29 43 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.11 -0.03 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.78 -0.03 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.40 -0.04 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.13 -0.03 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.86 -0.03 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.63 -0.02 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.39 -0.03 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.39 -0.05 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.48 -0.06 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.65 -0.05 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.89 -0.05 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.18 -0.16 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.54 -0.15 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.96 -0.15 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.42 -0.14 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.54 -0.02 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.83 -0.02 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.04 -0.04 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.32 -0.02 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.67 -0.05 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.09 -0.01 46 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.53 +0.01 46 0 58 0
29JUN27 36.00 P 0.00 0.00 0.00 3.96 +0.05 46 0 66 0
29JUN27 37.00 P 4.44 4.44 4.44 4.27 -0.08 45 15 34 +13
29JUN27 38.00 P 4.90 4.90 4.90 4.82 -0.07 45 1 19 +1
29JUN27 39.00 P 0.00 0.00 0.00 5.41 +0.12 46 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.74 -0.06 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.37 +0.02 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 6.98 +0.01 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.51 -0.01 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.03 -0.18 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.85 0.00 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.46 -0.03 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.16 -0.02 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.87 -0.03 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.60 -0.03 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.34 -0.04 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.27 -0.03 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.27 -0.04 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.37 -0.03 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.48 -0.05 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.68 -0.05 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.93 -0.15 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.23 -0.15 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.59 -0.16 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.71 - 46 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 3.03 +0.06 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.38 +0.13 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.80 -0.06 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.29 +0.02 46 0 1 0
29SEP27 36.00 P 4.78 4.78 4.78 4.67 -0.03 45 2 15 +2
29SEP27 37.00 P 0.00 0.00 0.00 5.15 -0.01 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.65 -0.02 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.18 -0.01 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.73 0.00 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.31 +0.02 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.91 +0.27 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.52 +0.02 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.04 -0.08 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.74 -0.03 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.28 -0.07 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.01 -0.02 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.71 -0.02 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.44 -0.01 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.16 -0.04 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.03 -0.04 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.00 -0.03 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.01 -0.05 45 0 0 0
TOTAL PUT 441 19,485 +252
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$ 16.260
29SEP26 11.50 C 0.00 0.00 0.00 4.77 - 0 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 +0.06 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 +0.06 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 +0.06 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.05 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 0.00 23 0 94 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 24 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 655 0
29SEP26 18.00 C 0.01 0.01 0.01 0.01 0.00 28 2 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.80 - 0 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.31 +0.07 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.81 +0.05 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.33 +0.06 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.86 +0.05 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.43 +0.05 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.07 +0.06 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.74 +0.02 25 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 +0.01 25 0 29 0
29OCT26 17.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 331 0
29OCT26 17.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 172 0
29OCT26 18.00 C 0.10 0.10 0.10 0.10 +0.01 25 10 196 +10
29OCT26 18.50 C 0.00 0.00 0.00 0.05 0.00 25 0 300 0
29OCT26 19.00 C 0.05 0.05 0.05 0.03 0.00 26 12 318 -12
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 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.80 - 0 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.88 +0.05 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.42 +0.05 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.00 0.00 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.60 +0.03 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.26 0.00 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.96 0.00 27 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.71 0.00 26 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 +0.01 27 0 17 0
27NOV26 17.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 21 0
27NOV26 18.00 C 0.00 0.00 0.00 0.25 0.00 27 0 146 0
27NOV26 18.50 C 0.16 0.16 0.16 0.17 +0.01 27 10 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 0.00 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 39 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 11.50 C 0.00 0.00 0.00 4.82 - 0 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 +0.03 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.02 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 +0.02 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 +0.04 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 +0.03 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 +0.01 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 +0.01 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 +0.01 26 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 +0.01 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.01 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 0.00 26 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 0.00 26 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 0.00 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 0.00 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 26 0 431 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 32 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 37 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 11.50 C 0.00 0.00 0.00 4.97 - 25 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.51 +0.02 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.05 +0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.63 +0.03 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.22 +0.04 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.82 +0.05 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.47 +0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.14 +0.06 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 +0.06 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.56 +0.06 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 +0.08 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 +0.08 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 +0.04 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 0.00 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 0.00 27 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 45 0
30MAR27 20.00 C 0.37 0.37 0.37 0.34 +0.03 27 3 48 +3
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.01 28 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 30 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 11.50 C 0.00 0.00 0.00 5.11 - 31 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.66 -0.03 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.23 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.82 +0.02 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.43 +0.02 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.06 -0.01 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.70 +0.03 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.39 +0.03 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.17 +0.03 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.89 +0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.65 +0.02 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 +0.02 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.24 +0.02 30 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 +0.02 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 +0.03 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 +0.01 30 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.01 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.41 +0.01 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 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 0.00 29 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 30 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 5.13 - 31 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 4.69 0.00 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.28 +0.02 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.88 +0.02 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 0.00 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.17 +0.03 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.82 +0.02 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.51 +0.02 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.22 +0.01 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.96 +0.01 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.72 0.00 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.47 0.00 28 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.32 0.00 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.16 0.00 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.00 -0.01 28 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29SEP27 20.00 C 0.78 0.78 0.78 0.66 -0.01 28 2 2 +2
29SEP27 21.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
TOTAL CALL 39 11,124 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 163 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 431 0
29SEP26 16.50 P 0.48 0.48 0.48 0.42 -0.03 23 20 655 -20
29SEP26 17.00 P 1.00 1.00 1.00 0.79 -0.06 23 5 399 -5
29SEP26 17.50 P 0.00 0.00 0.00 1.25 -0.06 24 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.06 0 0 226 -7
29SEP26 18.50 P 2.32 2.32 2.32 2.24 -0.06 0 4 89 0
29SEP26 19.00 P 0.00 0.00 0.00 2.82 -0.02 62 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.32 -0.03 70 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.82 -0.02 77 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 4.82 -0.02 90 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.02 103 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 -0.02 114 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 +0.01 132 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 -0.03 131 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.82 -0.03 144 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.82 -0.03 153 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.82 -0.03 162 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.82 -0.03 170 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.82 -0.03 178 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.82 -0.02 185 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.82 -0.02 192 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.82 -0.02 199 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.81 -0.04 202 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.82 -0.02 212 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.82 -0.02 218 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 26 0 127 0
29OCT26 15.00 P 0.15 0.15 0.15 0.12 -0.02 25 2 175 +2
29OCT26 15.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 134 0
29OCT26 16.00 P 0.48 0.48 0.48 0.42 -0.01 25 12 80 -12
29OCT26 16.50 P 0.68 0.68 0.68 0.66 -0.02 24 5 140 +5
29OCT26 17.00 P 0.00 0.00 0.00 0.98 -0.05 24 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.36 -0.05 24 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.79 -0.06 24 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.26 -0.05 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.82 -0.02 36 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.34 -0.02 43 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.85 -0.01 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.85 -0.01 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.85 -0.01 63 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.85 -0.01 70 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.85 -0.01 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.85 -0.01 82 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.85 -0.01 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.85 -0.01 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 - 35 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 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 27 0
27NOV26 15.50 P 0.43 0.43 0.43 0.40 -0.02 26 20 75 +20
27NOV26 16.00 P 0.00 0.00 0.00 0.60 -0.02 26 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.86 -0.01 26 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.18 0.00 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.51 -0.05 26 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.90 -0.06 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.33 -0.06 26 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.85 +0.01 31 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.34 -0.02 34 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 3.85 -0.01 38 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 4.85 -0.01 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.85 -0.01 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.85 -0.01 56 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.85 -0.01 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.85 -0.01 66 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.85 -0.01 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.85 -0.01 74 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 - 29 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 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 19 0
30DEC26 15.00 P 0.39 0.39 0.38 0.37 -0.01 26 18 138 +13
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 -0.02 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.62 -0.05 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 -0.06 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.06 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 +0.02 30 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 0.00 31 0 69 0
30DEC26 20.00 P 3.87 3.87 3.87 3.86 0.00 34 15 255 -6
30DEC26 21.00 P 0.00 0.00 0.00 4.85 -0.01 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 -0.01 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 -0.01 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.01 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 -0.01 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.85 -0.01 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.85 -0.01 64 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.83 -0.02 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.83 -0.02 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.83 -0.02 72 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.83 -0.02 75 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.83 -0.02 78 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.83 -0.02 81 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.83 -0.02 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.83 -0.02 86 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.83 -0.02 88 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 - 27 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 0.26 +0.01 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 0.49 -0.01 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 0.00 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.01 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.01 27 0 120 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 -0.01 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 -0.01 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.92 -0.02 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.27 -0.02 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.63 -0.03 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.08 +0.03 29 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 +0.01 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 +0.01 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.85 -0.02 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 -0.01 34 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 -0.01 38 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 -0.01 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.85 -0.01 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.85 -0.01 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.85 -0.01 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.83 -0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.83 -0.02 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.83 -0.02 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.83 -0.02 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.83 -0.02 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.83 -0.02 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.83 -0.02 66 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 - 30 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 -0.02 29 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 -0.03 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 -0.03 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 -0.03 29 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 -0.04 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 -0.04 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 -0.03 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 -0.04 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 -0.04 28 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.93 -0.05 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.30 -0.04 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 -0.05 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.07 -0.03 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 -0.02 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 0.00 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.22 +0.02 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.12 -0.02 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.05 0.00 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.99 -0.01 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.93 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.89 -0.01 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.85 -0.01 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 - 28 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.76 0.00 28 0 42 0
29SEP27 14.00 P 0.96 0.96 0.96 0.92 -0.04 28 2 20 +2
29SEP27 14.50 P 0.00 0.00 0.00 1.13 -0.01 28 0 10 0
29SEP27 15.00 P 1.36 1.36 1.36 1.33 -0.03 28 15 17 +15
29SEP27 15.50 P 0.00 0.00 0.00 1.60 0.00 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 -0.08 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.08 -0.06 27 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.46 -0.01 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.79 +0.01 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.09 -0.02 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.49 +0.02 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.87 +0.01 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.25 +0.01 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.65 +0.01 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.48 +0.01 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.34 +0.02 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.22 +0.02 26 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.12 -0.03 24 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.04 -0.02 20 0 5 0
TOTAL PUT 118 10,083 +7
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$ 77.000
18SEP26 55.00 C 0.00 0.00 0.00 22.01 +0.92 138 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 21.01 +0.92 129 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 20.01 +0.92 120 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 19.01 +0.92 111 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 18.01 +0.92 101 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 17.01 +0.92 88 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 16.01 +0.92 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 15.01 +0.92 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 14.01 +0.92 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 13.01 +0.92 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 12.01 +0.92 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 11.01 +0.92 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 10.00 +0.91 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 9.00 +0.90 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 8.00 +0.89 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 7.00 +0.74 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 6.00 +0.75 0 0 7 0
18SEP26 72.00 C 0.00 0.00 0.00 5.10 +1.04 59 0 30 0
18SEP26 73.00 C 0.00 0.00 0.00 4.11 +0.79 50 0 30 0
18SEP26 74.00 C 2.34 2.34 2.34 3.18 +0.78 47 30 262 +30
18SEP26 75.00 C 1.54 2.23 1.54 2.18 +0.50 35 44 130 -44
18SEP26 76.00 C 0.89 1.50 0.86 1.40 +0.35 35 120 253 +50
18SEP26 77.00 C 0.48 0.82 0.48 0.79 +0.17 34 118 160 +53
18SEP26 78.00 C 0.38 0.44 0.36 0.40 +0.07 34 83 81 +49
18SEP26 79.00 C 0.19 0.19 0.19 0.19 +0.03 36 1 53 +1
18SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 38 0
18SEP26 81.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
18SEP26 82.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 108 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 22.04 +0.94 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 21.04 +0.91 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 20.04 +0.91 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 19.04 +0.86 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 18.04 +0.91 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 17.01 +0.87 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 16.05 +0.86 53 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 15.05 +0.94 49 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 14.02 +0.91 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 13.05 +0.94 40 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 12.05 +0.93 36 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 11.05 +0.92 31 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 10.06 +0.91 36 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 9.07 +0.90 36 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 8.08 +0.87 34 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 7.11 +0.84 34 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 6.15 +0.80 33 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 5.16 +0.55 29 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 4.46 +0.71 36 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 3.59 +0.65 34 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 2.72 +0.48 30 0 3 0
25SEP26 76.00 C 0.00 0.00 0.00 2.03 +0.41 30 0 30 0
25SEP26 77.00 C 1.60 1.60 1.60 1.45 +0.30 29 1 35 0
25SEP26 78.00 C 1.16 1.16 0.94 1.01 +0.23 29 15 17 +10
25SEP26 79.00 C 0.00 0.00 0.00 0.68 +0.18 29 0 12 0
25SEP26 80.00 C 0.00 0.00 0.00 0.43 +0.12 29 0 9 0
25SEP26 81.00 C 0.00 0.00 0.00 0.26 +0.08 29 0 4 0
25SEP26 82.00 C 0.00 0.00 0.00 0.15 +0.05 29 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 49.03 +0.95 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.03 +0.95 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.03 +0.95 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.03 +0.94 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.03 +0.94 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.12 +1.03 201 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.04 +0.95 139 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.04 +0.95 130 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.04 +0.95 120 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.04 +0.95 103 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.04 +0.95 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.04 +0.94 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.04 +0.94 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.04 +0.94 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.12 +1.02 145 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.05 +0.95 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.05 +0.95 95 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.05 +0.95 88 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.05 +0.95 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.05 +0.95 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.05 +0.94 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.05 +0.94 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.05 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.56 +0.95 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.06 +0.95 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.56 +0.94 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.07 +0.93 48 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.57 +0.82 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.15 +0.98 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.56 +0.80 0 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.44 +1.06 43 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 4.92 +0.58 31 0 493 0
29SEP26 75.00 C 2.68 2.73 2.68 2.91 +0.50 29 260 784 +260
29SEP26 77.50 C 1.58 1.58 1.25 1.45 +0.30 28 55 2,297 +22
29SEP26 80.00 C 0.66 0.68 0.48 0.62 +0.13 28 1,176 1,534 +737
29SEP26 82.50 C 0.21 0.28 0.21 0.26 +0.09 30 1,009 2,268 +66
29SEP26 85.00 C 0.13 0.13 0.12 0.10 +0.05 31 1,061 3,642 +475
29SEP26 87.50 C 0.07 0.07 0.07 0.04 +0.02 33 14 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 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 55 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 64 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.03 +0.80 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.04 +0.86 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.29 +1.08 137 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.03 +0.80 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.28 +1.04 126 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.29 +1.08 123 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.04 +0.82 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.05 +0.83 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.06 +0.81 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.04 +0.78 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.07 +0.81 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.34 +1.10 103 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.06 +0.78 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.04 +0.80 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.35 +1.10 93 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.07 +0.81 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.34 +1.05 85 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.09 +0.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.11 +0.89 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.37 +1.15 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.09 +0.80 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.16 +0.85 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.12 +0.89 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.66 +0.91 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.13 +0.77 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.75 +1.04 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.40 +1.10 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.96 +1.11 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.42 +0.87 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.11 +0.82 30 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 7.93 +0.53 30 0 279 0
29OCT26 72.50 C 5.65 5.96 5.65 5.94 +0.61 29 64 512 +14
29OCT26 75.00 C 4.18 4.18 4.13 4.19 +0.50 28 49 823 -30
29OCT26 77.50 C 2.46 2.86 2.46 2.80 +0.40 27 555 810 +280
29OCT26 80.00 C 1.60 1.81 1.60 1.76 +0.24 27 63 487 +52
29OCT26 82.50 C 1.09 1.10 0.96 1.10 +0.17 27 116 1,678 +85
29OCT26 85.00 C 0.56 0.70 0.56 0.67 +0.13 28 312 2,255 +95
29OCT26 87.50 C 0.43 0.43 0.40 0.41 +0.09 28 195 865 +165
29OCT26 90.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 267 0
29OCT26 92.50 C 0.18 0.18 0.18 0.13 +0.03 29 150 482 +150
29OCT26 95.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 28 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 120.00 C 0.00 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 48 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 58 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 64 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 67 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 49.15 +0.92 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.14 +0.96 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.29 +1.08 98 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.18 +0.95 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.28 +1.04 89 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.29 +1.08 87 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.19 +0.93 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.16 +0.94 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.21 +0.94 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.23 +0.93 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.18 +0.92 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.34 +1.10 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.23 +0.95 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.23 +0.90 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.35 +1.10 65 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.26 +0.96 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.34 +1.05 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.26 +0.96 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.31 +0.98 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.37 +1.15 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.32 +0.99 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.31 +0.96 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.36 +1.13 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.89 +1.12 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.22 +0.86 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.79 +0.86 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.40 +0.85 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.12 +0.89 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.88 +0.84 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.71 +0.79 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.69 +0.72 30 0 315 0
27NOV26 72.50 C 6.82 6.82 6.82 6.82 +0.53 29 1 294 0
27NOV26 75.00 C 0.00 0.00 0.00 5.24 +0.50 29 0 764 0
27NOV26 77.50 C 3.46 3.72 3.46 3.88 +0.41 28 60 528 +21
27NOV26 80.00 C 2.34 2.92 2.34 2.79 +0.30 28 96 346 +37
27NOV26 82.50 C 0.00 0.00 0.00 1.99 +0.22 28 0 234 0
27NOV26 85.00 C 1.40 1.40 1.40 1.40 +0.18 28 31 475 +30
27NOV26 87.50 C 0.98 0.98 0.90 0.96 +0.14 28 425 724 +134
27NOV26 90.00 C 0.65 0.68 0.65 0.64 +0.09 28 4 1,090 +2
27NOV26 92.50 C 0.49 0.49 0.49 0.42 +0.06 29 4 209 +4
27NOV26 95.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 0.00 29 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 0.00 30 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 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 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 49.15 +0.92 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.14 +0.96 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.29 +1.08 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.18 +0.95 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.28 +1.04 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.29 +1.08 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.19 +0.93 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.19 +0.97 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.21 +0.94 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.23 +0.93 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.24 +0.98 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.34 +1.04 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.26 +0.98 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.28 +0.95 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.35 +1.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.31 +0.95 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.34 +1.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.34 +1.04 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.36 +0.97 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.38 +1.03 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.39 +0.95 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.31 +0.81 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.36 +0.83 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.89 +0.78 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.45 +0.74 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.06 +0.72 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.88 +0.88 32 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.59 +0.92 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.39 +0.82 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.40 +0.84 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.48 +0.77 30 0 134 0
30DEC26 72.50 C 7.78 7.78 7.36 7.73 +0.59 29 74 337 +44
30DEC26 75.00 C 5.98 5.98 5.85 6.17 +0.52 29 90 1,009 +90
30DEC26 77.50 C 4.46 4.88 4.46 4.83 +0.44 28 64 591 +64
30DEC26 80.00 C 3.77 3.77 3.49 3.72 +0.36 28 42 322 +42
30DEC26 82.50 C 2.64 2.64 2.64 2.85 +0.30 28 30 742 +30
30DEC26 85.00 C 0.00 0.00 0.00 2.15 +0.25 28 0 689 0
30DEC26 87.50 C 0.00 0.00 0.00 1.61 +0.22 28 0 2,462 0
30DEC26 90.00 C 1.06 1.08 1.06 1.17 +0.17 28 6 1,742 +2
30DEC26 92.50 C 0.83 0.98 0.83 0.84 +0.13 28 35 990 +30
30DEC26 95.00 C 0.00 0.00 0.00 0.59 +0.09 28 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 +0.07 28 0 382 0
30DEC26 100.00 C 0.42 0.42 0.42 0.29 +0.05 28 4 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 96 0
30DEC26 107.50 C 0.28 0.28 0.28 0.09 +0.01 28 1 18 +1
30DEC26 110.00 C 0.24 0.24 0.24 0.06 +0.01 28 1 69 +1
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 49.59 +1.24 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.43 +1.04 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.44 +1.03 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.47 +1.04 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.50 +0.94 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.51 +0.93 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.54 +1.04 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.57 +1.03 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.58 +0.93 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.62 +1.04 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.65 +1.05 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.67 +1.03 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.70 +0.94 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.74 +0.95 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.65 +0.79 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.69 +0.78 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.87 +0.94 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.91 +0.97 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.95 +0.90 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.01 +0.98 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.03 +0.94 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.11 +0.97 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.17 +0.97 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.63 +0.78 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.49 +0.96 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.04 +0.78 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.00 +0.93 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.88 +0.85 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.83 +0.75 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.95 +0.76 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.21 +0.71 29 0 431 0
30MAR27 72.50 C 9.66 9.66 9.66 9.71 +0.59 30 30 278 +14
30MAR27 75.00 C 0.00 0.00 0.00 8.24 +0.53 29 0 374 0
30MAR27 77.50 C 6.91 6.91 6.91 6.94 +0.48 29 1 122 +1
30MAR27 80.00 C 0.00 0.00 0.00 5.80 +0.41 29 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.83 +0.37 29 0 2,156 0
30MAR27 85.00 C 3.65 3.65 3.65 4.00 +0.37 29 1 669 0
30MAR27 87.50 C 3.30 3.30 3.30 3.30 +0.27 29 10 227 -10
30MAR27 90.00 C 0.00 0.00 0.00 2.73 +0.23 29 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.26 +0.19 29 0 81 0
30MAR27 95.00 C 0.00 0.00 0.00 1.87 +0.16 29 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.52 +0.10 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 1.28 +0.08 30 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 1.04 +0.06 30 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.85 +0.04 30 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.69 +0.03 30 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 0.00 30 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.37 0.00 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.30 -0.01 30 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 92 0
30MAR27 122.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 155.00 C 0.15 0.15 0.15 0.01 0.00 31 10 32 +10
29JUN27 28.00 C 0.00 0.00 0.00 49.62 +1.04 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.84 +1.23 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.87 +1.23 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.94 +1.26 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.74 +1.03 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.00 +1.16 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.04 +0.96 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.84 +0.72 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.11 +0.95 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 40.92 +1.02 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.96 +0.92 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.04 +0.99 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.31 +1.21 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.14 +0.97 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.19 +0.96 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.24 +0.91 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.30 +0.96 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.36 +0.97 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.43 +0.98 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.48 +0.97 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.56 +0.92 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.62 +0.98 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.70 +0.98 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.40 +0.96 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.15 +0.74 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 21.95 +0.93 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.83 +0.86 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 17.73 +0.75 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 15.85 +0.77 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.02 +0.70 30 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.19 +0.66 29 0 858 0
29JUN27 72.50 C 10.27 11.07 10.27 10.81 +0.54 29 120 1,125 +120
29JUN27 75.00 C 8.80 8.80 8.80 9.42 +0.50 29 30 1,394 +30
29JUN27 77.50 C 8.25 8.25 8.25 8.27 +0.60 29 14 89 +14
29JUN27 80.00 C 0.00 0.00 0.00 7.13 +0.49 29 0 89 0
29JUN27 82.50 C 0.00 0.00 0.00 6.17 +0.47 29 0 50 0
29JUN27 85.00 C 0.00 0.00 0.00 5.30 +0.37 29 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.52 +0.31 29 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 3.87 +0.24 29 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 3.27 +0.18 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.80 +0.14 29 0 89 0
29JUN27 97.50 C 2.48 2.48 2.48 2.34 +0.08 29 30 126 +30
29JUN27 100.00 C 0.00 0.00 0.00 2.00 +0.05 29 0 45 0
29JUN27 102.50 C 1.87 1.87 1.87 1.67 +0.02 29 30 427 +30
29JUN27 105.00 C 0.00 0.00 0.00 1.42 0.00 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.18 -0.03 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.99 -0.05 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.81 -0.08 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.69 -0.07 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.59 -0.07 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.28 -0.08 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 47.90 +1.16 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.94 +1.26 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.75 +1.03 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.00 +1.16 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.04 +0.96 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.87 +0.75 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.13 +0.97 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.16 +1.25 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.00 +0.95 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.05 +0.94 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.31 +1.16 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.16 +0.93 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.22 +0.99 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.30 +0.94 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.36 +1.01 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.43 +1.02 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.51 +1.02 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.60 +1.04 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.67 +1.01 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.76 +1.01 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.86 +1.01 35 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.62 +1.00 34 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.44 +0.97 33 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.34 +0.90 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.31 +0.90 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.37 +0.59 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.74 +0.74 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.02 +0.67 31 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.45 +0.65 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.00 +0.54 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.41 +0.42 29 0 60 0
29SEP27 77.50 C 8.90 8.90 8.90 9.39 +0.53 29 30 180 +30
29SEP27 80.00 C 7.87 7.87 7.87 8.31 +0.49 29 30 150 +30
29SEP27 82.50 C 0.00 0.00 0.00 7.34 +0.43 29 0 90 0
29SEP27 85.00 C 0.00 0.00 0.00 6.45 +0.37 29 0 30 0
29SEP27 87.50 C 0.00 0.00 0.00 5.71 +0.35 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.97 +0.28 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.38 +0.25 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.80 +0.21 29 0 14 0
29SEP27 97.50 C 3.45 3.45 3.45 3.33 +0.16 29 3 16 +3
29SEP27 100.00 C 2.97 3.06 2.97 2.89 +0.13 29 35 62 +35
29SEP27 102.50 C 0.00 0.00 0.00 2.50 +0.08 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.19 +0.07 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.87 +0.04 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.59 +0.02 29 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.41 +0.04 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.21 +0.02 29 0 2 0
29SEP27 117.50 C 1.45 1.45 1.45 1.05 0.00 29 2 6 +2
29SEP27 120.00 C 1.33 1.33 1.33 0.90 -0.01 29 5 7 +5
29SEP27 122.50 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
TOTAL CALL 6,840 63,174 +3,396
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 41 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 43 0
18SEP26 72.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 26 0
18SEP26 73.00 P 0.00 0.00 0.00 0.04 -0.12 41 0 34 0
18SEP26 74.00 P 0.00 0.00 0.00 0.09 -0.20 39 0 298 0
18SEP26 75.00 P 0.31 0.31 0.14 0.19 -0.35 37 250 353 +144
18SEP26 76.00 P 0.78 0.78 0.40 0.40 -0.53 35 39 144 +32
18SEP26 77.00 P 0.82 0.82 0.78 0.78 -0.70 34 31 70 +30
18SEP26 78.00 P 0.00 0.00 0.00 1.37 -0.81 33 0 62 0
18SEP26 79.00 P 0.00 0.00 0.00 2.16 -0.89 34 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 3.04 -0.96 32 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 4.02 -0.95 37 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.01 -0.94 40 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 6.03 -0.92 54 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.03 -0.92 61 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 8.03 -0.92 68 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 9.03 -0.92 74 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 10.03 -0.92 81 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 11.03 -0.92 87 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 12.03 -0.92 93 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 13.03 -0.92 99 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 14.03 -0.92 105 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 15.03 -0.92 111 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 16.03 -0.92 117 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 17.03 -0.92 123 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 18.03 -0.92 128 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 19.03 -0.92 134 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 20.03 -0.92 139 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.04 -0.07 36 0 11 0
25SEP26 70.00 P 0.10 0.10 0.10 0.06 -0.11 34 10 18 +10
25SEP26 71.00 P 0.00 0.00 0.00 0.10 -0.14 33 0 0 0
25SEP26 72.00 P 0.21 0.24 0.21 0.17 -0.18 32 11 12 +11
25SEP26 73.00 P 0.32 0.32 0.32 0.28 -0.24 32 2 13 +2
25SEP26 74.00 P 0.55 0.55 0.40 0.42 -0.32 31 103 104 +103
25SEP26 75.00 P 0.99 0.99 0.99 0.64 -0.40 30 15 59 +15
25SEP26 76.00 P 1.00 1.00 1.00 0.95 -0.47 29 4 4 +4
25SEP26 77.00 P 1.64 1.64 1.64 1.39 -0.56 29 1 9 0
25SEP26 78.00 P 1.95 1.95 1.95 1.95 -0.62 29 30 30 +30
25SEP26 79.00 P 2.62 2.62 2.62 2.62 -0.66 29 30 30 +30
25SEP26 80.00 P 3.45 3.45 3.45 3.29 -0.78 26 16 16 +16
25SEP26 81.00 P 0.00 0.00 0.00 4.11 -0.97 25 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 5.10 -0.90 28 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 6.04 -0.93 28 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 7.03 -0.92 31 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 8.24 -0.71 48 0 3 0
25SEP26 86.00 P 0.00 0.00 0.00 9.03 -0.92 37 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.03 -0.92 41 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.03 -0.92 44 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 12.13 -0.82 57 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 13.08 -0.87 56 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.09 -0.86 60 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.13 -0.82 67 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 16.05 -0.90 62 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.13 -0.82 73 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 18.09 -1.12 73 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 19.13 - 79 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 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 0.00 107 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 394 0
29SEP26 60.00 P 0.01 0.01 0.01 0.01 0.00 51 2 2,318 0
29SEP26 62.50 P 0.02 0.02 0.02 0.01 -0.01 43 2 1,267 +2
29SEP26 65.00 P 0.05 0.05 0.04 0.03 -0.02 41 17 2,494 +8
29SEP26 67.50 P 0.08 0.08 0.08 0.06 -0.05 37 32 4,353 -20
29SEP26 70.00 P 0.17 0.18 0.14 0.15 -0.10 34 25 1,112 -19
29SEP26 72.50 P 0.42 0.42 0.34 0.38 -0.19 32 196 1,673 0
29SEP26 75.00 P 1.15 1.19 0.80 0.87 -0.32 29 453 1,987 +6
29SEP26 77.50 P 2.05 2.05 1.81 1.84 -0.62 27 51 926 +36
29SEP26 80.00 P 3.84 3.90 3.36 3.52 -0.71 28 100 4,030 -30
29SEP26 82.50 P 5.73 5.73 5.70 5.71 -0.85 30 57 1,219 -54
29SEP26 85.00 P 8.00 8.30 7.85 8.24 -0.73 40 113 3,200 -1
29SEP26 87.50 P 0.00 0.00 0.00 10.50 -0.95 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.08 -0.87 47 0 90 -6
29SEP26 92.50 P 0.00 0.00 0.00 15.60 -1.12 56 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.09 -1.14 62 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.55 -1.18 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.08 -1.15 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.60 -1.12 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.05 -1.19 80 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.56 -0.90 86 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.10 -1.11 96 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.55 -1.16 94 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.08 -1.13 103 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.55 -1.16 104 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.13 -1.08 119 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.50 -1.23 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.05 -1.16 117 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.55 -1.18 121 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.05 -1.18 125 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.55 -1.18 128 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.06 -1.17 134 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.57 -1.16 140 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.00 -1.23 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.55 -1.17 143 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.11 -1.12 156 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.55 -1.18 150 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.10 -1.13 162 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.54 -1.17 154 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.09 -1.13 168 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 214 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 279 0
29OCT26 60.00 P 0.13 0.13 0.11 0.05 -0.02 34 15 305 +9
29OCT26 62.50 P 0.17 0.17 0.17 0.09 -0.05 32 42 579 +16
29OCT26 65.00 P 0.27 0.27 0.27 0.19 -0.08 31 13 1,370 -2
29OCT26 67.50 P 0.42 0.42 0.42 0.38 -0.12 31 3 882 0
29OCT26 70.00 P 0.68 0.76 0.65 0.68 -0.17 29 168 2,161 +135
29OCT26 72.50 P 1.26 1.27 1.11 1.15 -0.29 28 59 1,177 +54
29OCT26 75.00 P 1.87 2.05 1.85 1.88 -0.40 27 85 735 +84
29OCT26 77.50 P 3.05 3.09 2.94 2.96 -0.51 26 54 378 +41
29OCT26 80.00 P 4.72 4.72 4.72 4.48 -0.60 26 30 499 0
29OCT26 82.50 P 0.00 0.00 0.00 6.42 -0.50 28 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 8.45 -0.63 28 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.71 -0.87 28 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.08 -1.15 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.60 -1.14 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.09 -1.15 37 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.61 -1.12 42 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.08 -1.15 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.60 -1.12 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.07 -1.17 50 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.62 -0.84 55 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.10 -1.11 58 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.61 -1.13 61 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.08 -1.15 62 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.55 -1.16 63 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.13 -1.08 71 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.50 -1.23 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.05 -1.16 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.55 -1.18 73 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.09 -1.14 78 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.55 -1.18 78 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.06 -1.17 81 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.57 -1.16 84 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.05 -1.18 84 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.55 -1.17 87 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.11 -1.12 93 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.55 -1.18 91 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.10 -1.13 97 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.55 -1.16 95 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.14 -1.08 103 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 137 0
27NOV26 55.00 P 0.13 0.13 0.13 0.04 -0.02 34 5 106 +5
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 184 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 161 0
27NOV26 62.50 P 0.00 0.00 0.00 0.29 -0.07 32 0 362 0
27NOV26 65.00 P 0.65 0.65 0.65 0.50 -0.12 31 1 1,078 +1
27NOV26 67.50 P 0.00 0.00 0.00 0.84 -0.14 31 0 835 0
27NOV26 70.00 P 1.30 1.30 1.27 1.28 -0.18 30 61 939 +59
27NOV26 72.50 P 1.90 1.90 1.90 1.88 -0.30 29 30 1,103 0
27NOV26 75.00 P 0.00 0.00 0.00 2.74 -0.37 28 0 1,054 0
27NOV26 77.50 P 0.00 0.00 0.00 3.87 -0.46 27 0 1,859 0
27NOV26 80.00 P 5.35 5.35 5.35 5.30 -0.55 27 30 725 0
27NOV26 82.50 P 0.00 0.00 0.00 7.02 -0.75 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 8.98 -0.78 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.07 -0.83 28 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.41 -0.88 30 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.60 -1.14 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.09 -1.15 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.61 -1.12 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.08 -1.15 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.60 -1.12 39 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.07 -1.17 41 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.62 -1.05 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.10 -1.11 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.61 -1.13 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.08 -1.15 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.55 -1.16 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.13 -1.08 57 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.53 -1.20 55 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.05 -1.16 58 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.55 -1.18 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.09 -1.14 64 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.56 -1.17 64 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.10 -1.13 68 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.60 -1.13 70 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.08 -1.15 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.55 -1.17 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.11 -1.12 76 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.56 -1.17 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.10 -1.13 79 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.55 -1.16 78 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.14 -1.08 84 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 35 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 35 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 0.00 33 0 436 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 2,430 0
30DEC26 62.50 P 0.65 0.67 0.65 0.60 -0.04 32 31 1,677 0
30DEC26 65.00 P 0.90 0.90 0.90 0.90 -0.09 31 49 783 0
30DEC26 67.50 P 1.32 1.32 1.32 1.28 -0.13 30 2 1,139 -2
30DEC26 70.00 P 0.00 0.00 0.00 1.83 -0.18 29 0 2,252 0
30DEC26 72.50 P 2.45 2.50 2.45 2.54 -0.26 29 46 1,122 +10
30DEC26 75.00 P 3.76 3.76 3.44 3.43 -0.36 28 96 1,028 +88
30DEC26 77.50 P 4.62 4.62 4.62 4.59 -0.42 28 30 469 +16
30DEC26 80.00 P 6.21 6.21 5.98 5.99 -0.50 27 79 2,553 +19
30DEC26 82.50 P 0.00 0.00 0.00 7.63 -0.52 27 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 9.53 -0.69 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.50 -0.76 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.77 -0.66 30 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 15.88 -0.86 29 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.28 -0.96 30 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.68 -1.05 31 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 23.08 -1.15 31 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.68 -1.04 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.18 -1.06 39 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.67 -1.00 41 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.18 -1.03 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.68 -1.06 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.18 -1.05 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.67 -1.04 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.17 -1.04 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.66 -1.07 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.17 -1.04 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.66 -1.07 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.16 -1.07 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.67 -1.06 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.17 -1.06 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.67 -1.06 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.17 -1.06 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.67 -1.05 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.17 -1.06 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.67 -1.06 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.17 -1.06 71 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.67 -1.04 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.17 -1.05 74 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 43 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 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 0.00 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 0.00 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.02 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.03 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 -0.04 31 0 239 0
30MAR27 60.00 P 1.08 1.08 1.04 0.97 -0.07 31 31 336 +31
30MAR27 62.50 P 0.00 0.00 0.00 1.37 -0.10 31 0 250 0
30MAR27 65.00 P 1.77 1.77 1.77 1.79 -0.13 30 1 1,535 +1
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.19 29 0 249 0
30MAR27 70.00 P 3.05 3.05 3.05 3.04 -0.23 29 14 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.90 -0.26 28 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 4.89 -0.33 28 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 6.08 -0.36 28 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.42 -0.44 28 0 287 0
30MAR27 82.50 P 8.95 8.95 8.95 9.03 -0.71 28 30 736 +20
30MAR27 85.00 P 0.00 0.00 0.00 10.90 -0.63 29 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.76 -0.61 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.72 -0.68 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.76 -0.75 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.89 -0.80 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.08 -0.84 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.36 -0.87 29 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.71 -1.01 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.18 -1.06 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.68 -0.99 33 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 33.18 -1.03 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.68 -1.06 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.18 -1.05 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.67 -1.04 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.17 -1.04 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.67 -1.06 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.17 -1.04 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.67 -1.06 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.16 -1.07 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.67 -1.06 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.17 -1.06 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.67 -1.06 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.17 -1.06 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.67 -1.05 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.17 -1.06 54 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.67 -1.06 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.17 -1.06 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.67 -1.04 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.17 -1.05 59 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 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 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.14 -0.07 30 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.17 -0.09 30 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.08 30 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.10 30 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.12 30 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 -0.12 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.58 -0.16 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.85 -0.20 30 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.21 -0.23 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.67 -0.24 30 0 218 0
29JUN27 62.50 P 0.00 0.00 0.00 2.24 -0.19 30 0 189 0
29JUN27 65.00 P 0.00 0.00 0.00 2.88 -0.16 30 0 168 0
29JUN27 67.50 P 3.88 3.88 3.88 3.58 -0.21 29 30 300 +30
29JUN27 70.00 P 4.35 4.35 4.35 4.41 -0.27 29 10 193 +10
29JUN27 72.50 P 0.00 0.00 0.00 5.37 -0.33 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.48 -0.33 28 0 1,266 0
29JUN27 77.50 P 7.75 7.75 7.75 7.74 -0.34 28 30 203 +30
29JUN27 80.00 P 0.00 0.00 0.00 9.08 -0.46 28 0 63 0
29JUN27 82.50 P 11.29 11.29 11.29 10.66 -0.46 28 30 121 +30
29JUN27 85.00 P 0.00 0.00 0.00 12.25 -0.71 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.22 -0.54 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.09 -0.57 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 18.03 -0.61 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.02 -0.68 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.08 -0.73 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.19 -0.77 28 0 30 0
29JUN27 102.50 P 26.25 26.28 26.25 26.89 -0.13 31 60 413 +60
29JUN27 105.00 P 0.00 0.00 0.00 28.49 -0.79 28 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 30.81 -0.93 28 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.25 -0.96 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.68 -1.06 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.18 -1.05 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.67 -1.04 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.17 -1.04 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.67 -1.06 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.17 -1.04 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.67 -1.06 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.23 -1.00 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.67 -1.06 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.17 -1.06 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.71 -1.02 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.17 -1.06 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.67 -1.05 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.17 -1.06 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.67 -1.06 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.17 -1.06 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.67 -1.04 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.18 -1.04 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.13 -0.07 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.20 -0.08 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 0 0
29SEP27 44.00 P 0.71 0.71 0.71 0.29 -0.10 31 30 30 +30
29SEP27 45.00 P 0.00 0.00 0.00 0.34 -0.12 31 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.41 -0.12 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.48 -0.13 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.55 -0.16 31 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.65 -0.16 31 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.75 -0.16 31 0 60 0
29SEP27 52.50 P 1.34 1.34 1.34 1.04 -0.21 31 1 32 +1
29SEP27 55.00 P 0.00 0.00 0.00 1.40 -0.25 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 1.87 -0.24 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.42 -0.17 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.03 -0.14 30 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 3.69 -0.20 30 0 0 0
29SEP27 67.50 P 4.53 4.53 4.53 4.45 -0.28 29 30 59 +16
29SEP27 70.00 P 5.46 5.46 5.46 5.36 -0.27 29 30 87 +27
29SEP27 72.50 P 0.00 0.00 0.00 6.37 -0.32 29 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.49 -0.33 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 8.74 -0.37 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.11 -0.42 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.64 -0.53 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.25 -0.54 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.17 -0.49 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.75 -0.79 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.87 -0.58 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.81 -0.65 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.82 -0.69 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.79 -0.80 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.89 -0.84 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.01 -0.90 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.19 -0.92 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.42 -0.93 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.77 -0.97 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.18 -1.05 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.68 -1.03 30 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.18 -1.03 31 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.67 -1.06 32 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.17 -1.04 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.67 -1.06 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.23 -1.00 36 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.67 -1.06 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.17 -1.06 38 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.71 -1.02 39 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.17 -1.06 40 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.67 -1.05 41 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.18 -1.05 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.67 -1.06 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.18 -1.05 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.67 -1.04 45 0 0 0
TOTAL PUT 2,846 78,583 +1,168
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$ 3.620
29SEP26 2.70 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 +0.03 42 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.03 38 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
29SEP26 3.60 C 0.12 0.12 0.12 0.12 +0.03 39 15 16 +14
29SEP26 3.70 C 0.06 0.06 0.06 0.07 +0.01 37 2 3 0
29SEP26 3.80 C 0.04 0.04 0.04 0.04 +0.01 37 90 146 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 245 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 508 0
29SEP26 4.10 C 0.01 0.01 0.01 0.01 0.00 44 4 122 -4
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 83 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 114 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 186 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 192 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 20 0
29OCT26 3.60 C 0.20 0.20 0.20 0.20 +0.01 37 50 50 +50
29OCT26 3.70 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29OCT26 3.80 C 0.10 0.10 0.10 0.12 +0.01 37 5 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 0.00 37 0 230 0
29OCT26 4.00 C 0.06 0.06 0.06 0.07 0.00 38 5 208 -5
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 38 0 60 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 40 0 311 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 40 0 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 39 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 259 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 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 62 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 0.94 +0.03 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.85 +0.03 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.33 +0.02 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.28 +0.01 40 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 +0.01 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.19 +0.01 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 +0.01 40 0 120 0
27NOV26 4.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.11 +0.01 41 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 +0.01 41 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 0.00 40 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 +0.01 42 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 +0.01 40 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 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 +0.01 40 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 +0.01 39 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.01 38 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.01 39 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 0.00 38 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 0.00 38 0 304 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 +0.01 40 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 40 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 39 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 0.00 40 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 +0.01 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 39 0 64 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 38 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 36 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 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 57 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 62 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 78 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 0.00 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 +0.01 39 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 +0.01 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 +0.02 40 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 0.00 39 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 0.00 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 0.00 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.01 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 0.00 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 41 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 40 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 43 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 54 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 0.00 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.89 0.00 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.61 +0.01 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.57 +0.02 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.52 +0.02 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.47 +0.01 39 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 +0.01 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 +0.01 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 +0.01 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 0.00 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.10 +0.01 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.03 0.00 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.98 +0.03 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.65 0.00 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.60 +0.01 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.50 +0.01 41 0 2 0
29SEP27 4.10 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.42 +0.02 39 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.27 +0.01 39 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.25 +0.01 39 0 88 0
TOTAL CALL 171 14,667 +55
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 44 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 302 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 204 0
29SEP26 3.60 P 0.09 0.09 0.09 0.09 -0.02 37 11 341 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.01 38 0 651 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 -0.03 39 0 393 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 -0.04 39 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.04 40 0 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 -0.04 47 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 -0.04 53 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 -0.02 69 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 -0.04 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 -0.04 72 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 -0.03 88 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 -0.03 94 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 -0.03 99 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 -0.03 105 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.39 -0.04 98 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.65 -0.03 123 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.90 -0.03 134 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.14 -0.04 131 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 -0.03 155 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.65 -0.03 165 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.90 -0.03 175 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.14 -0.04 167 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.40 -0.03 192 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.64 -0.04 182 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.89 -0.04 189 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.15 -0.03 214 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.40 -0.03 221 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.65 -0.03 228 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.90 -0.03 234 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.15 -0.03 241 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.40 -0.03 247 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.65 -0.03 253 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.90 -0.03 259 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.15 -0.03 264 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 -0.01 40 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 -0.01 40 0 78 0
29OCT26 3.50 P 0.14 0.14 0.14 0.13 -0.02 38 2 207 +2
29OCT26 3.60 P 0.00 0.00 0.00 0.18 -0.02 39 0 125 0
29OCT26 3.70 P 0.00 0.00 0.00 0.23 -0.03 38 0 200 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 -0.03 40 0 250 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 -0.03 38 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 -0.03 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.62 -0.03 43 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.71 -0.03 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.81 -0.02 48 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.90 -0.03 47 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.10 -0.03 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.20 -0.03 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.30 -0.03 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.40 -0.03 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.65 -0.03 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.90 -0.03 78 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.15 -0.03 84 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 -0.01 42 0 34 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.01 42 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 -0.02 41 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.36 -0.02 41 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.42 -0.02 40 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 -0.03 42 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 -0.03 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 -0.03 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 -0.02 44 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.01 -0.03 44 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.20 -0.03 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.30 -0.03 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.40 -0.03 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.65 -0.03 57 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.90 -0.03 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.15 -0.03 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 41 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.02 39 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 60 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.02 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.02 40 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.02 41 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.01 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.01 41 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 0.00 42 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.01 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 -0.01 41 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.01 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 -0.02 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 -0.02 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 -0.02 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.02 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 -0.03 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 -0.03 49 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 -0.03 54 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.15 -0.03 58 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.40 -0.03 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.65 -0.03 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 -0.03 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 -0.03 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 -0.03 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 -0.03 80 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.90 -0.03 82 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.15 -0.03 85 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.40 -0.03 88 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.65 -0.03 91 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.90 -0.03 93 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.15 -0.03 96 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.40 -0.03 98 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.65 -0.03 101 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.90 -0.03 103 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.15 -0.03 106 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 -0.01 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 -0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 -0.01 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 -0.03 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.02 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.01 41 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.02 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.02 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 -0.01 40 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 -0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 -0.01 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 -0.01 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 -0.01 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 -0.03 41 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 -0.02 42 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 -0.01 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.67 -0.01 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 -0.03 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.15 -0.03 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.40 -0.03 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.65 -0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.90 -0.03 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.15 -0.03 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.40 -0.03 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.65 -0.03 63 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 -0.03 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.15 -0.03 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.40 -0.03 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.65 -0.03 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.90 -0.03 74 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.15 -0.03 76 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.40 -0.03 78 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.65 -0.03 80 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 -0.01 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 -0.02 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.01 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 -0.02 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 -0.02 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.02 40 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.02 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.01 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 -0.02 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 -0.02 40 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.03 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.15 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.21 -0.02 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.29 -0.02 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.39 -0.01 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.47 -0.03 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.70 0.00 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.93 0.00 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.16 -0.02 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.40 -0.03 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.65 -0.03 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.90 -0.03 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.15 -0.03 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.40 -0.03 53 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.22 -0.01 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 -0.03 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.01 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 -0.01 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 0.00 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.20 0.00 41 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.35 0.00 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
TOTAL PUT 13 9,366 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 90.400
18SEP26 70.00 C 0.00 0.00 0.00 20.41 -4.86 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 19.41 -4.86 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 18.41 -4.86 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 17.41 -4.86 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 16.41 -4.86 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 15.41 -4.86 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 14.41 -4.86 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 13.42 -4.85 83 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 12.79 -4.48 147 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 11.43 -4.85 78 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 10.45 -4.83 80 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 9.47 -4.83 78 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 8.51 -4.80 78 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 7.57 -4.77 78 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 6.66 -4.71 78 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 5.79 -4.63 78 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 4.97 -4.52 78 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 4.31 -4.28 83 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 3.61 -4.10 83 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 2.96 -3.91 82 0 0 0
18SEP26 90.00 C 2.74 2.74 2.62 2.38 -3.70 81 4 9 +1
18SEP26 91.00 C 2.65 2.65 1.90 1.89 -3.59 81 17 26 +14
18SEP26 92.00 C 0.00 0.00 0.00 1.47 -3.22 80 0 2 0
18SEP26 93.00 C 0.00 0.00 0.00 1.12 -2.87 80 0 5 0
18SEP26 94.00 C 1.10 1.20 1.05 0.84 -2.57 80 16 40 +11
18SEP26 95.00 C 0.00 0.00 0.00 0.61 -2.28 79 0 14 0
18SEP26 96.00 C 0.68 0.68 0.61 0.44 -2.01 79 13 203 +11
18SEP26 97.00 C 0.56 0.56 0.40 0.31 -1.72 79 3 32 0
18SEP26 98.00 C 0.58 0.58 0.40 0.22 -1.44 79 2 18 -1
18SEP26 99.00 C 0.00 0.00 0.00 0.15 -1.19 79 0 14 0
18SEP26 100.00 C 0.43 0.43 0.25 0.10 -0.97 79 25 44 +8
18SEP26 101.00 C 0.00 0.00 0.00 0.07 -0.78 80 0 16 0
18SEP26 102.00 C 0.00 0.00 0.00 0.04 -0.62 78 0 15 0
18SEP26 103.00 C 0.10 0.10 0.10 0.03 -0.48 80 2 6 -2
18SEP26 104.00 C 0.00 0.00 0.00 0.02 -0.37 81 0 15 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.29 79 0 4 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.21 83 0 50 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.15 88 0 1 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.11 92 0 50 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.08 96 0 48 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.06 100 0 31 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.04 104 0 16 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.03 108 0 17 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.02 112 0 27 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.01 116 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 21.10 -4.75 122 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 19.75 -5.16 97 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 19.07 -4.85 110 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 18.07 -4.62 105 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 17.07 -4.91 100 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 16.09 -4.89 95 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 15.12 -4.89 92 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 13.75 -5.27 70 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 12.84 -5.20 70 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 11.95 -5.12 70 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 11.08 -4.57 70 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 10.24 -4.50 70 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 9.43 -4.41 70 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 8.64 -4.33 70 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 7.90 -4.22 70 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 7.18 -4.11 70 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 6.51 -3.98 70 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 5.87 -3.84 70 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 5.36 -3.61 71 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 4.83 -3.43 72 0 0 0
25SEP26 90.00 C 4.58 4.58 4.46 4.32 -3.26 72 2 2 +2
25SEP26 91.00 C 0.00 0.00 0.00 3.83 -3.10 72 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 3.38 -2.95 71 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 2.97 -2.80 71 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 2.60 -2.69 71 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 2.27 -2.50 71 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 1.97 -2.32 71 0 1 0
25SEP26 97.00 C 0.00 0.00 0.00 1.70 -2.14 71 0 1 0
25SEP26 98.00 C 0.00 0.00 0.00 1.46 -2.00 71 0 1 0
25SEP26 99.00 C 0.00 0.00 0.00 1.25 -1.85 71 0 1 0
25SEP26 100.00 C 0.00 0.00 0.00 1.06 -1.71 70 0 4 0
25SEP26 101.00 C 1.23 1.23 1.23 0.90 -1.55 70 1 2 +1
25SEP26 102.00 C 0.00 0.00 0.00 0.76 -1.41 70 0 0 0
25SEP26 103.00 C 0.90 0.92 0.90 0.64 -1.26 70 3 4 +3
25SEP26 104.00 C 0.00 0.00 0.00 0.54 -1.13 70 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.45 -1.01 70 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.37 -0.90 70 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.31 -0.80 70 0 1 0
25SEP26 108.00 C 0.64 0.64 0.64 0.26 -0.70 70 15 15 +15
25SEP26 109.00 C 0.00 0.00 0.00 0.21 -0.62 70 0 0 0
25SEP26 110.00 C 0.52 0.52 0.52 0.17 -0.54 70 15 16 +15
25SEP26 111.00 C 0.47 0.47 0.47 0.14 -0.47 70 11 11 +11
25SEP26 112.00 C 0.00 0.00 0.00 0.12 -0.40 71 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 0.09 -0.36 70 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.08 -0.30 71 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.26 70 0 15 0
25SEP26 116.00 C 0.00 0.00 0.00 0.05 -0.22 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.47 -4.85 74 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 27.97 -4.85 64 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 25.76 -5.06 104 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.69 -4.78 116 0 0 0
29SEP26 70.00 C 21.30 21.30 21.30 21.16 -4.86 103 6 6 +6
29SEP26 72.50 C 0.00 0.00 0.00 18.67 -4.92 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.24 -4.86 84 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.51 -5.15 65 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 11.38 -4.91 65 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.41 -4.22 65 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 7.63 -3.95 65 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 6.06 -3.63 65 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 4.76 -3.22 66 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 3.59 -2.87 65 0 76 0
29SEP26 95.00 C 3.00 3.00 3.00 2.75 -2.43 66 30 159 +15
29SEP26 97.50 C 0.00 0.00 0.00 2.02 -2.06 66 0 77 0
29SEP26 100.00 C 2.12 2.12 1.74 1.45 -1.75 66 16 132 +15
29SEP26 102.50 C 1.30 1.30 1.30 1.02 -1.41 66 10 123 -10
29SEP26 105.00 C 1.29 1.29 0.90 0.70 -1.11 66 6 91 -6
29SEP26 107.50 C 0.76 0.76 0.76 0.48 -0.85 66 15 107 -15
29SEP26 110.00 C 0.76 0.76 0.69 0.32 -0.65 66 3 203 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.48 66 0 206 0
29SEP26 115.00 C 0.40 0.40 0.35 0.13 -0.35 65 3 366 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.25 66 0 132 0
29SEP26 120.00 C 0.24 0.24 0.24 0.06 -0.17 67 1 209 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.12 67 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.09 66 0 81 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.06 64 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 63 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 111 12 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 29.36 -4.68 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.99 -4.68 84 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.70 -4.71 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.26 -4.89 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.31 -4.62 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.36 -4.43 73 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.46 -4.28 72 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 14.68 -4.12 71 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 12.76 -4.21 67 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 11.18 -3.63 66 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 10.13 -3.12 69 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 8.79 -3.03 68 0 87 0
29OCT26 92.50 C 8.20 8.20 7.70 7.70 -2.80 68 2 37 -1
29OCT26 95.00 C 7.42 7.50 7.42 6.69 -2.60 68 11 19 0
29OCT26 97.50 C 5.90 5.90 5.90 5.79 -2.49 68 1 22 0
29OCT26 100.00 C 0.00 0.00 0.00 4.98 -2.33 68 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 4.27 -2.19 68 0 13 0
29OCT26 105.00 C 4.01 4.04 4.01 3.65 -2.01 67 11 19 0
29OCT26 107.50 C 3.55 3.55 3.55 3.11 -1.82 67 1 32 0
29OCT26 110.00 C 0.00 0.00 0.00 2.64 -1.63 67 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 2.23 -1.47 67 0 34 0
29OCT26 115.00 C 2.70 2.70 2.40 1.88 -1.31 67 2 61 -2
29OCT26 117.50 C 1.98 1.98 1.98 1.58 -1.16 67 1 31 +1
29OCT26 120.00 C 1.82 1.82 1.75 1.33 -1.03 67 3 14 +3
29OCT26 122.50 C 1.65 1.74 1.65 1.11 -0.91 67 16 77 +1
29OCT26 125.00 C 1.51 1.51 1.38 0.93 -0.79 67 6 111 -5
27NOV26 62.50 C 0.00 0.00 0.00 30.41 -4.44 82 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.17 -4.54 78 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.15 -4.40 77 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.20 -4.27 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.32 -4.15 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.53 -4.01 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.83 -3.66 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.24 -3.71 73 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.26 -4.01 69 0 0 0
27NOV26 85.00 C 15.18 15.18 15.18 14.22 -3.16 71 3 19 0
27NOV26 87.50 C 0.00 0.00 0.00 12.79 -3.17 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 11.61 -3.02 70 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 10.57 -2.69 70 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 9.54 -2.72 70 0 40 0
27NOV26 97.50 C 0.00 0.00 0.00 8.77 -2.53 71 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 7.91 -2.42 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 7.12 -2.36 70 0 30 0
27NOV26 105.00 C 6.68 6.68 6.68 6.40 -2.25 70 4 8 +4
27NOV26 107.50 C 0.00 0.00 0.00 5.75 -2.10 70 0 15 0
27NOV26 110.00 C 5.85 5.94 5.72 5.16 -1.95 70 115 165 +85
27NOV26 112.50 C 0.00 0.00 0.00 4.62 -1.82 70 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 4.14 -1.68 70 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.59 -1.52 69 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.21 -1.40 69 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 2.86 -1.29 69 0 16 0
27NOV26 125.00 C 3.57 3.57 3.57 2.63 -1.23 70 2 542 0
30DEC26 60.00 C 0.00 0.00 0.00 33.61 -4.28 79 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.53 -4.15 78 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.53 -4.30 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.61 -4.18 75 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.78 -3.97 74 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.92 -3.97 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.90 -4.06 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.53 -3.69 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.25 -3.34 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.33 -3.70 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.04 -3.77 68 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 14.97 -3.25 69 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 13.87 -3.08 69 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 12.85 -2.93 69 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.00 -2.69 70 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 11.03 -2.64 70 0 59 0
30DEC26 100.00 C 10.50 10.50 10.50 10.23 -2.49 70 10 18 +10
30DEC26 102.50 C 0.00 0.00 0.00 9.41 -2.43 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.65 -2.38 70 0 186 0
30DEC26 107.50 C 0.00 0.00 0.00 7.95 -2.31 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 7.30 -2.19 69 0 288 0
30DEC26 112.50 C 0.00 0.00 0.00 6.70 -2.07 69 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 6.15 -1.72 69 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 5.64 -1.63 69 0 19 0
30DEC26 120.00 C 5.50 5.50 5.50 5.17 -1.54 69 35 277 0
30DEC26 122.50 C 0.00 0.00 0.00 4.74 -1.45 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 4.34 -1.37 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.97 -1.29 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.64 -1.21 69 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.33 -1.14 69 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 3.05 -1.07 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 2.79 -1.01 69 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.55 -0.95 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.33 -0.89 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.13 -0.83 69 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 1.95 -0.78 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.78 -0.73 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.63 -0.75 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.49 -0.64 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.36 -0.60 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.25 -0.55 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.14 -0.52 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.04 -0.48 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.95 -0.45 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.85 -0.44 68 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 0.80 -0.39 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 35.40 -4.34 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.53 -4.26 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.74 -4.17 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.02 -4.08 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.38 -3.98 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.83 -3.86 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.35 -3.75 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.95 -3.64 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.63 -3.52 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.55 -3.24 66 0 0 0
30MAR27 85.00 C 21.31 21.31 21.31 20.93 -2.57 69 15 15 +15
30MAR27 87.50 C 19.97 19.97 19.97 19.44 -3.13 67 7 7 +7
30MAR27 90.00 C 0.00 0.00 0.00 18.53 -2.88 68 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 17.55 -2.93 68 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.63 -2.82 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.65 -2.95 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.83 -2.74 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.07 -2.63 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.36 -2.53 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 12.64 -2.46 68 0 30 0
30MAR27 110.00 C 12.05 12.05 12.05 11.88 -2.51 68 2 18 +2
30MAR27 112.50 C 12.10 12.10 12.00 11.27 -2.44 68 4 39 +4
30MAR27 115.00 C 0.00 0.00 0.00 10.35 -2.35 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 9.84 -2.22 67 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 9.36 -2.18 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.91 -1.91 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.42 -1.90 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.99 -1.86 68 0 15 0
30MAR27 130.00 C 8.47 8.47 8.47 7.54 -1.86 68 15 40 +15
30MAR27 132.50 C 0.00 0.00 0.00 7.12 -1.80 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.73 -1.72 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.35 -1.66 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.00 -1.59 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.67 -1.53 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.36 -1.46 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.06 -1.41 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.78 -1.35 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.52 -1.30 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.27 -1.25 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.04 -1.19 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.82 -1.14 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.61 -1.10 67 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 3.41 -1.06 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.23 -1.01 67 0 0 0
30MAR27 170.00 C 3.85 4.10 3.85 3.06 -0.96 67 4 39 +4
30MAR27 172.50 C 0.00 0.00 0.00 2.89 -0.93 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 37.31 -4.15 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.70 -4.07 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.14 -3.99 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.65 -3.91 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.22 -3.82 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.85 -3.73 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.53 -3.65 65 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 27.27 -3.56 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.07 -3.47 65 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.91 -3.38 65 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 23.96 -3.14 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.92 -3.04 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.99 -3.20 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 21.06 -3.10 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.18 -3.00 66 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 19.34 -2.91 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.55 -2.82 67 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 17.79 -2.74 67 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 17.08 -2.65 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.33 -2.62 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.61 -2.54 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.93 -2.46 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.27 -2.39 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.41 -2.56 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.87 -2.33 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.42 -2.22 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.95 -2.11 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.43 -2.04 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.94 -1.98 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.47 -1.92 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.02 -1.86 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.60 -1.79 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.19 -1.73 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 37.90 -4.15 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.46 -4.08 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.08 -4.01 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.74 -3.95 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.47 -3.87 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.24 -3.80 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.05 -3.73 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.92 -3.66 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.83 -3.59 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.22 -3.08 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 26.25 -2.97 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.36 -3.23 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.36 -3.39 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.52 -3.30 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.71 -3.22 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.93 -3.14 67 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 21.16 -2.97 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.39 -3.04 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.64 -2.98 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.93 -2.91 67 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.24 -2.85 66 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 17.58 -2.78 66 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 16.95 -2.72 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 15.87 -2.57 65 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.30 -2.52 65 0 0 0
TOTAL CALL 501 9,306 +235
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.02 0.02 0.02 0.01 0.00 99 1 8 +1
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
18SEP26 79.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 2 0
18SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.02 81 0 16 0
18SEP26 81.00 P 0.16 0.16 0.16 0.06 +0.03 79 1 18 0
18SEP26 82.00 P 0.00 0.00 0.00 0.10 +0.05 79 0 60 0
18SEP26 83.00 P 0.00 0.00 0.00 0.16 +0.09 78 0 23 0
18SEP26 84.00 P 0.00 0.00 0.00 0.26 +0.15 79 0 15 0
18SEP26 85.00 P 0.45 0.52 0.41 0.39 +0.24 79 12 136 +12
18SEP26 86.00 P 0.47 0.58 0.47 0.57 +0.34 79 3 24 +2
18SEP26 87.00 P 0.73 1.10 0.53 0.81 +0.48 79 138 107 +103
18SEP26 88.00 P 1.06 1.06 1.06 1.07 +0.61 77 1 5 +1
18SEP26 89.00 P 0.00 0.00 0.00 1.42 +0.80 77 0 44 0
18SEP26 90.00 P 2.00 2.00 1.25 1.85 +1.03 76 5 106 +5
18SEP26 91.00 P 2.20 2.35 2.20 2.35 +1.32 76 3 4 +3
18SEP26 92.00 P 2.92 2.92 2.30 2.93 +1.61 75 116 117 +115
18SEP26 93.00 P 3.60 3.60 3.60 3.60 +1.94 75 1 21 +1
18SEP26 94.00 P 0.00 0.00 0.00 4.33 +2.26 75 0 91 0
18SEP26 95.00 P 0.00 0.00 0.00 5.12 +2.57 75 0 25 0
18SEP26 96.00 P 0.00 0.00 0.00 6.01 +2.89 78 0 24 0
18SEP26 97.00 P 0.00 0.00 0.00 6.89 +3.19 79 0 30 0
18SEP26 98.00 P 0.00 0.00 0.00 7.80 +3.46 79 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 8.73 +3.55 78 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 9.68 +3.82 78 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 10.65 +4.00 78 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 11.63 +4.16 78 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 12.62 +4.39 80 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 13.61 +4.50 80 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 14.60 +4.58 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 15.60 +4.65 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 16.60 +4.71 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 17.60 +4.75 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 18.60 +4.78 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 19.60 +4.81 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 20.60 +4.82 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 21.60 +4.83 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 22.60 +4.84 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 23.60 +4.85 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 24.60 +4.85 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 25.60 +4.85 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 26.60 +4.85 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 27.60 +4.85 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 28.60 +4.85 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 29.60 +4.85 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 30.60 +4.85 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.05 +0.02 71 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.07 +0.03 71 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.09 +0.04 70 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.12 +0.05 70 0 0 0
25SEP26 75.00 P 0.28 0.28 0.28 0.17 +0.08 70 5 5 +5
25SEP26 76.00 P 0.34 0.34 0.34 0.23 +0.11 70 1 1 +1
25SEP26 77.00 P 0.00 0.00 0.00 0.30 +0.15 70 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.39 +0.18 70 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.50 +0.24 70 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.64 +0.30 70 0 2 0
25SEP26 81.00 P 0.00 0.00 0.00 0.80 +0.37 70 0 0 0
25SEP26 82.00 P 0.94 0.94 0.94 1.00 +0.46 70 15 15 +14
25SEP26 83.00 P 0.00 0.00 0.00 1.21 +0.54 70 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 1.45 +0.63 70 0 0 0
25SEP26 85.00 P 1.54 1.88 1.54 1.71 +0.71 69 25 25 +25
25SEP26 86.00 P 0.00 0.00 0.00 2.02 +0.81 69 0 1 0
25SEP26 87.00 P 0.00 0.00 0.00 2.35 +0.93 68 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 2.73 +1.07 68 0 0 0
25SEP26 89.00 P 3.00 3.00 3.00 3.16 +1.24 68 1 3 +1
25SEP26 90.00 P 3.50 3.90 3.15 3.70 +1.48 69 9 7 +5
25SEP26 91.00 P 3.90 3.90 3.90 4.22 +1.65 69 1 2 +1
25SEP26 92.00 P 0.00 0.00 0.00 4.79 +1.84 69 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 5.39 +2.03 69 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 6.05 +2.23 69 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 6.57 +2.26 66 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 7.45 +2.63 70 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 8.19 +2.82 70 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 8.96 +2.91 70 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 9.75 +3.04 70 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 10.58 +3.00 70 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 11.41 +3.34 70 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 12.29 +3.51 70 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 13.16 +3.63 70 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 14.07 +3.77 70 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 14.98 +3.89 70 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 15.91 +3.99 70 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 16.85 +4.10 70 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 17.64 +4.03 57 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 18.63 +4.14 57 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 19.71 +4.34 69 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 20.69 +4.41 70 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 21.63 +4.61 64 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 22.65 +4.72 70 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 23.63 +4.76 69 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 24.62 +4.81 69 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 25.61 +4.66 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 65.00 P 0.09 0.10 0.09 0.02 +0.01 70 18 31 +18
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.03 66 0 184 0
29SEP26 72.50 P 0.28 0.28 0.28 0.15 +0.07 66 15 268 +15
29SEP26 75.00 P 0.49 0.49 0.40 0.30 +0.15 66 27 214 -9
29SEP26 77.50 P 0.00 0.00 0.00 0.54 +0.26 66 0 176 0
29SEP26 80.00 P 1.05 1.05 0.82 0.91 +0.42 66 24 303 +3
29SEP26 82.50 P 1.48 1.57 1.48 1.45 +0.63 66 22 124 +22
29SEP26 85.00 P 1.55 2.10 1.55 2.08 +0.81 64 22 387 +12
29SEP26 87.50 P 3.35 3.35 2.60 2.98 +1.08 64 3 37 +3
29SEP26 90.00 P 3.60 4.20 3.54 4.20 +1.53 65 4 176 0
29SEP26 92.50 P 5.19 5.19 5.13 5.45 +1.82 63 31 256 -30
29SEP26 95.00 P 0.00 0.00 0.00 7.18 +2.42 65 0 157 0
29SEP26 97.50 P 0.00 0.00 0.00 8.96 +2.76 65 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 10.91 +2.92 65 0 167 0
29SEP26 102.50 P 0.00 0.00 0.00 13.00 +3.49 65 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 15.19 +3.43 65 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 17.48 +4.03 65 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.83 +4.35 65 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 22.23 +4.23 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.67 +4.66 65 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 27.13 +4.71 65 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 29.61 +4.72 66 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 32.10 +4.80 0 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.60 +4.81 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.10 +4.84 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.60 +4.85 0 0 9 -4
29SEP26 132.50 P 0.00 0.00 0.00 42.10 +4.85 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.60 +4.85 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.10 +4.85 0 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.60 +4.85 0 0 0 -60
29SEP26 142.50 P 0.00 0.00 0.00 52.10 +4.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.60 +4.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.10 +4.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.60 +4.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.10 +4.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.60 +4.85 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.10 +4.85 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.60 +4.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.10 +4.85 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.60 +4.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.10 +4.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.60 +4.85 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.10 +4.85 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.38 +0.11 67 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.59 +0.18 67 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.87 +0.25 67 0 2 0
29OCT26 70.00 P 1.48 1.48 1.29 1.22 +0.33 67 14 20 +14
29OCT26 72.50 P 0.00 0.00 0.00 1.67 +0.44 67 0 31 0
29OCT26 75.00 P 2.21 2.21 2.18 2.21 +0.57 67 3 43 +3
29OCT26 77.50 P 2.96 3.08 2.86 2.85 +0.67 67 17 50 +17
29OCT26 80.00 P 3.45 3.64 3.45 3.64 +0.83 67 25 138 +25
29OCT26 82.50 P 3.80 4.60 3.80 4.50 +0.98 67 16 43 +16
29OCT26 85.00 P 5.25 5.58 5.25 5.53 +1.20 67 5 92 +4
29OCT26 87.50 P 6.70 6.70 6.70 6.68 +1.45 67 1 69 +1
29OCT26 90.00 P 7.50 8.20 7.50 7.80 +1.45 66 22 102 +22
29OCT26 92.50 P 0.00 0.00 0.00 9.28 +1.86 66 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 10.87 +2.15 67 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 12.45 +2.32 67 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 14.29 +2.63 68 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 15.95 +2.68 67 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 17.52 +2.46 63 0 17 0
29OCT26 107.50 P 0.00 0.00 0.00 19.56 +2.78 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.00 +3.32 68 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 23.65 +3.00 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.57 +2.91 59 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 27.59 +2.82 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.01 +3.34 56 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 32.31 +3.45 54 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.42 +4.35 70 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 1.24 +0.26 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.66 +0.40 69 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 2.13 +0.47 69 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 2.69 +0.59 69 0 26 0
27NOV26 72.50 P 0.00 0.00 0.00 3.37 +0.71 69 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 4.11 +0.84 69 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 4.91 +0.95 69 0 19 0
27NOV26 80.00 P 5.80 5.80 5.77 5.83 +1.02 69 2 41 +1
27NOV26 82.50 P 0.00 0.00 0.00 6.85 +1.19 68 0 51 0
27NOV26 85.00 P 0.00 0.00 0.00 7.98 +1.36 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 9.22 +1.55 68 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 10.55 +1.72 69 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 11.98 +1.90 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 13.44 +2.01 68 0 48 0
27NOV26 97.50 P 0.00 0.00 0.00 15.11 +2.24 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 16.82 +2.42 69 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 18.18 +2.48 67 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 20.22 +2.56 68 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 22.00 +2.67 68 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.16 +3.01 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 26.22 +3.19 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 27.84 +2.87 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.10 +3.14 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.12 +3.13 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.27 +3.21 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.38 +3.20 67 0 0 0
30DEC26 60.00 P 1.90 1.90 1.90 1.78 +0.40 69 1 35 +1
30DEC26 62.50 P 0.00 0.00 0.00 2.23 +0.40 69 0 36 0
30DEC26 65.00 P 2.75 2.84 2.75 2.81 +0.54 69 6 32 +6
30DEC26 67.50 P 0.00 0.00 0.00 3.42 +0.58 69 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 4.09 +0.70 69 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 4.75 +0.77 68 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 5.54 +0.86 67 0 22 0
30DEC26 77.50 P 0.00 0.00 0.00 6.46 +1.01 67 0 18 0
30DEC26 80.00 P 7.60 7.60 7.60 7.49 +1.05 67 1 47 +1
30DEC26 82.50 P 8.43 8.43 8.43 8.60 +1.28 67 1 35 0
30DEC26 85.00 P 9.39 9.39 9.39 9.81 +1.42 67 3 67 -3
30DEC26 87.50 P 0.00 0.00 0.00 11.11 +1.59 67 0 42 0
30DEC26 90.00 P 12.21 12.21 12.21 12.48 +1.73 68 2 196 0
30DEC26 92.50 P 0.00 0.00 0.00 13.94 +1.88 68 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 15.48 +2.03 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 16.59 +1.68 66 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 18.39 +1.94 66 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 20.21 +2.42 67 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.04 +2.57 67 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 23.89 +2.69 67 0 448 0
30DEC26 110.00 P 25.40 25.68 25.40 25.47 +2.03 66 16 262 +13
30DEC26 112.50 P 0.00 0.00 0.00 27.72 +2.69 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 29.70 +2.78 68 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 31.73 +2.87 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 33.83 +2.98 68 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 35.71 +2.81 67 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 37.73 +2.82 66 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 40.48 +3.48 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.74 +3.63 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.82 +3.56 71 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 47.17 +3.74 72 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.88 +3.26 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.13 +3.33 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.18 +3.15 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.67 +3.39 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 57.97 +3.45 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.29 +3.68 65 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 63.22 +4.51 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.62 +4.42 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.85 +4.32 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.03 +4.22 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.40 +4.12 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.90 +4.40 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.30 +4.40 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.66 +4.37 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.18 +4.48 65 0 0 0
30MAR27 60.00 P 3.75 3.75 3.75 3.66 +0.39 66 1 11 +1
30MAR27 62.50 P 0.00 0.00 0.00 4.34 +0.46 66 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 5.17 +0.56 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.14 +0.83 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.03 +0.93 67 0 2 0
30MAR27 72.50 P 7.50 7.50 7.50 7.72 +0.77 65 4 30 +4
30MAR27 75.00 P 8.35 8.35 8.35 8.71 +0.84 65 2 14 +2
30MAR27 77.50 P 0.00 0.00 0.00 9.83 +1.04 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.95 +1.20 65 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 12.31 +1.44 66 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 13.49 +1.45 65 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 14.86 +1.56 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 16.30 +1.66 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 17.79 +1.76 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 19.35 +1.88 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 20.92 +1.95 66 0 11 0
30MAR27 100.00 P 22.48 22.48 22.48 22.48 +1.95 66 15 19 0
30MAR27 102.50 P 0.00 0.00 0.00 24.25 +2.34 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.73 +2.15 65 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.53 +2.44 65 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.25 +2.20 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.13 +2.28 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.04 +2.35 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.09 +2.52 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.06 +2.59 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.07 +2.65 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.00 +2.61 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.73 +3.34 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.70 +3.27 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.14 +2.66 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.95 +3.56 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.11 +3.54 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.85 +3.42 67 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 56.02 +3.29 67 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 58.71 +4.01 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.35 +3.14 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.60 +3.56 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.41 +4.20 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.23 +3.84 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.46 +3.84 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.74 +3.86 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.02 +3.87 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.36 +3.94 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.70 +4.00 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.05 +4.07 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.41 +4.14 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.58 +0.75 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.39 +0.76 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.30 +0.87 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.29 +1.02 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 9.28 +1.02 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.35 +1.10 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.26 +1.02 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.72 +1.32 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 13.74 +1.17 65 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 15.05 +1.28 65 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 16.20 +1.16 64 0 31 0
29JUN27 87.50 P 0.00 0.00 0.00 17.57 +1.21 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.20 +1.43 65 0 43 0
29JUN27 92.50 P 0.00 0.00 0.00 20.75 +1.79 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 22.16 +1.90 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 23.80 +2.12 64 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.47 +2.37 65 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 27.17 +2.33 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 28.42 +1.91 63 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.19 +1.81 63 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.24 +2.77 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 33.96 +2.01 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.45 +2.74 66 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 37.89 +2.38 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.28 +3.03 66 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.78 +2.63 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.88 +2.81 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 45.80 +2.81 65 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.09 +3.17 66 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 49.84 +2.99 65 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.34 +3.55 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.08 +3.24 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.15 +3.25 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.94 +0.27 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.21 +0.82 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.23 +0.82 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.32 +0.89 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.53 +1.07 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.33 +0.68 64 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.51 +0.64 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.77 +0.56 63 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 17.14 +0.66 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.74 +0.94 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 19.99 +0.83 64 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 21.50 +1.03 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.06 +1.73 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.66 +1.82 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.30 +1.90 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.98 +1.98 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.70 +2.05 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.66 +2.33 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.43 +2.63 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.21 +2.16 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 37.00 +2.87 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.79 +2.18 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.59 +2.19 65 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.50 +2.31 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.44 +2.46 65 0 0 0
TOTAL PUT 661 9,878 +393
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$ 2.915
29SEP26 2.10 C 0.00 0.00 0.00 0.83 0.00 110 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 0.00 97 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.64 0.00 86 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.54 0.00 73 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.44 0.00 61 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.35 0.00 50 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.10 -0.02 33 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 -0.01 33 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 57 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 65 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 78 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 84 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 90 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 102 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 112 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 117 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 122 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 131 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 136 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 146 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 156 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 166 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 175 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 183 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 191 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 198 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 206 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 213 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 219 0 92 0
29SEP26 7.41 C 0.01 0.01 0.01 0.01 0.00 226 10 30 -10
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 232 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 244 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 254 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 264 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 274 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.84 +0.01 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.74 0.00 58 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.65 0.00 51 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.56 0.00 50 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.09 -0.01 36 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.05 0.00 38 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.02 -0.01 37 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 -0.01 35 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 9 0
27NOV26 3.35 C 0.00 0.00 0.00 0.07 -0.02 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.04 -0.01 39 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.01 49 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.20 0.00 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.16 -0.01 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.11 -0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.09 -0.01 39 0 3,368 0
30DEC26 3.54 C 0.00 0.00 0.00 0.07 -0.01 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.05 -0.01 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.04 -0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.02 -0.01 38 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 -0.01 35 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 51 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 61 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 89 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 94 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 96 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.76 -0.01 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.35 0.00 41 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.31 +0.01 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.27 -0.01 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.24 -0.01 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.20 -0.02 39 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.18 -0.01 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.16 -0.01 40 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.14 -0.01 40 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.13 0.00 41 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.11 -0.01 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.10 0.00 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,005 0
30MAR27 4.59 C 0.07 0.07 0.07 0.02 -0.01 36 2 112 +2
30MAR27 4.68 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 34 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 54 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 0.98 -0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.64 -0.01 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.49 -0.01 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.41 -0.01 43 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.35 +0.01 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.29 +0.01 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.26 +0.01 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.24 +0.01 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.21 -0.01 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.19 -0.01 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.17 -0.01 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.16 0.00 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.14 -0.01 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.13 -0.01 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 0.00 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.10 0.00 43 0 66 0
TOTAL CALL 12 66,467 -8
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 39 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.05 -0.01 32 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.09 0.00 30 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.17 +0.01 35 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.26 +0.02 40 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.34 0.00 38 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.44 +0.01 47 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.54 +0.01 66 0 337 0
29SEP26 3.54 P 0.00 0.00 0.00 0.63 +0.01 61 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.72 0.00 67 0 737 -36
29SEP26 3.73 P 0.00 0.00 0.00 0.82 0.00 74 0 74 -2
29SEP26 3.82 P 0.00 0.00 0.00 0.91 0.00 79 0 381 -9
29SEP26 3.92 P 0.00 0.00 0.00 1.01 0.00 85 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.11 0.00 91 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.20 0.00 96 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.30 0.00 102 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 0.00 106 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 0.00 112 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.58 0.00 116 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.68 0.00 121 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.77 0.00 126 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.87 0.00 130 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.11 0.00 141 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.35 0.00 150 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.59 0.00 160 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.83 0.00 169 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.07 0.00 177 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.30 0.00 185 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.54 0.00 193 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.78 0.00 201 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.02 0.00 208 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.26 0.00 215 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.50 0.00 221 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.74 0.00 227 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.98 0.00 233 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.22 0.00 239 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.46 0.00 245 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.69 0.00 250 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.93 0.00 256 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.17 0.00 261 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.41 0.00 266 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.65 0.00 271 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 0.00 39 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.08 0.00 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.12 0.00 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.16 0.00 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.22 0.00 34 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.36 0.00 33 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.46 +0.02 38 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.72 0.00 40 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.01 0.00 51 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.11 0.00 54 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.20 0.00 57 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.30 0.00 61 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.39 0.00 63 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.49 0.00 67 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 0.00 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.07 0.00 40 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.17 -0.01 38 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.22 0.00 39 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.28 0.00 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.35 0.00 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.42 +0.01 41 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.50 0.00 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.57 0.00 40 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.91 -0.01 39 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.01 0.00 42 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.11 0.00 44 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.20 0.00 47 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.30 0.00 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.39 0.00 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.49 0.00 54 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 0.00 42 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.07 0.00 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.10 0.00 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.13 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.16 -0.01 38 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.21 0.00 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.25 -0.01 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.31 0.00 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.39 +0.01 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.45 +0.02 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.53 +0.01 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.60 +0.01 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.68 +0.01 40 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.76 +0.01 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.85 +0.01 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.93 +0.01 42 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.02 +0.01 41 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.12 +0.01 44 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.20 0.00 41 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.30 0.00 43 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 0.00 45 0 148 -68
30DEC26 4.40 P 0.00 0.00 0.00 1.49 0.00 47 0 144 -181
30DEC26 4.49 P 0.00 0.00 0.00 1.58 0.00 49 0 165 -100
30DEC26 4.59 P 0.00 0.00 0.00 1.68 0.00 51 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.77 0.00 53 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.87 0.00 54 0 102 -18
30DEC26 5.02 P 0.00 0.00 0.00 2.11 0.00 59 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.35 0.00 63 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.59 0.00 67 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.83 0.00 71 0 0 -21
30DEC26 5.98 P 0.00 0.00 0.00 3.07 0.00 74 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.30 0.00 77 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.54 0.00 81 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.78 0.00 84 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.02 0.00 87 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.26 0.00 89 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.50 0.00 92 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.74 0.00 95 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.98 0.00 97 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.22 0.00 100 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.46 0.00 102 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.69 0.00 105 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.93 0.00 107 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.17 0.00 109 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.41 0.00 111 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.65 0.00 113 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 0.00 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.09 0.00 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.14 0.00 40 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.17 0.00 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.22 +0.02 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.25 0.00 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.29 0.00 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.34 -0.01 39 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.39 -0.02 38 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.46 0.00 39 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.53 +0.01 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.60 +0.01 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.67 +0.01 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.75 +0.01 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.83 +0.02 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.91 +0.01 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.98 +0.01 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.07 +0.01 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.16 +0.01 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.24 +0.01 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.01 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.02 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.59 +0.01 43 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.68 0.00 41 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.77 0.00 42 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.87 0.00 44 0 3,005 -4
30MAR27 5.02 P 0.00 0.00 0.00 2.11 0.00 47 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.35 0.00 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.59 0.00 54 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.83 0.00 57 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.07 0.00 59 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.30 0.00 62 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.54 0.00 64 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.78 0.00 67 0 0 -20
30MAR27 6.93 P 0.00 0.00 0.00 4.02 0.00 69 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.26 0.00 72 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.50 0.00 74 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.14 0.00 42 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.17 -0.01 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.21 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.25 +0.01 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.29 +0.01 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.32 0.00 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.38 0.00 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.42 0.00 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.49 +0.01 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.55 +0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.60 +0.01 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.67 0.00 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.74 +0.01 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.82 +0.01 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.97 +0.01 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.04 +0.01 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.21 +0.01 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.29 +0.02 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.37 +0.01 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.45 +0.01 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.54 +0.01 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.62 +0.01 44 0 0 0
TOTAL PUT 0 80,543 -459
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 106.200
18SEP26 86.00 C 0.00 0.00 0.00 20.21 -1.01 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 19.21 -1.01 0 0 26 0
18SEP26 88.00 C 0.00 0.00 0.00 18.21 -1.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 17.21 -1.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 16.21 -1.01 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 15.22 -1.00 75 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 14.22 -1.00 70 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 13.22 -1.00 65 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 12.22 -1.00 60 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 11.22 -1.00 55 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 10.22 -1.13 50 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 9.22 -1.32 45 0 51 0
18SEP26 98.00 C 0.00 0.00 0.00 8.20 -1.31 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 7.34 -1.16 61 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 6.30 -1.13 50 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.39 -1.13 51 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.51 -1.06 51 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.62 -0.78 48 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 2.75 -1.08 43 0 35 0
18SEP26 105.00 C 2.70 2.70 2.70 2.05 -1.02 43 2 85 0
18SEP26 106.00 C 1.95 2.20 1.65 1.47 -0.92 43 143 453 -103
18SEP26 107.00 C 1.38 1.57 1.00 1.00 -0.81 43 523 1,088 +152
18SEP26 108.00 C 1.25 1.25 0.72 0.68 -0.66 44 437 1,041 +282
18SEP26 109.00 C 0.68 0.76 0.45 0.42 -0.54 43 414 1,665 +233
18SEP26 110.00 C 0.48 0.51 0.30 0.25 -0.41 43 191 3,893 +56
18SEP26 111.00 C 0.33 0.33 0.19 0.14 -0.30 43 79 484 -3
18SEP26 112.00 C 0.21 0.23 0.13 0.08 -0.20 44 300 319 -237
18SEP26 113.00 C 0.16 0.16 0.10 0.04 -0.14 44 47 618 -15
18SEP26 114.00 C 0.09 0.09 0.09 0.02 -0.09 44 1 209 +1
18SEP26 115.00 C 0.08 0.08 0.05 0.01 -0.05 44 62 579 +3
18SEP26 116.00 C 0.06 0.06 0.06 0.01 -0.03 48 4 279 -4
18SEP26 117.00 C 0.06 0.06 0.04 0.01 -0.01 53 7 339 -7
18SEP26 118.00 C 0.07 0.07 0.04 0.01 0.00 57 24 349 -22
18SEP26 119.00 C 0.06 0.06 0.03 0.01 0.00 61 16 257 0
18SEP26 120.00 C 0.05 0.05 0.03 0.01 0.00 65 7 337 -7
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 72 0 124 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 43 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 94 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
25SEP26 86.00 C 0.00 0.00 0.00 20.68 -0.59 90 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 19.27 -1.01 45 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 18.27 -1.02 42 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 17.28 -1.01 45 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 16.29 -1.01 45 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 15.30 -1.01 44 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 14.32 -1.01 44 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 13.35 -1.01 45 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 12.38 -1.02 44 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 11.44 -1.01 44 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 10.51 -1.00 44 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 9.60 -1.00 44 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 8.77 -1.01 46 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 7.73 -1.25 41 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 7.11 -1.14 46 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 6.32 -0.98 45 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 5.50 -1.14 44 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 4.89 -1.02 45 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 4.24 -0.68 45 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 3.65 -0.80 44 0 0 0
25SEP26 106.00 C 3.60 3.68 3.35 3.12 -0.77 44 124 125 +122
25SEP26 107.00 C 2.97 3.00 2.90 2.65 -0.73 44 50 42 +40
25SEP26 108.00 C 2.43 2.45 2.26 2.26 -0.63 45 10 14 0
25SEP26 109.00 C 2.13 2.31 1.90 1.90 -0.59 45 247 119 -34
25SEP26 110.00 C 1.81 2.00 1.61 1.57 -0.56 45 62 121 +36
25SEP26 111.00 C 1.58 1.58 1.30 1.29 -0.49 45 66 80 +33
25SEP26 112.00 C 1.22 1.30 1.16 1.04 -0.45 45 28 42 +18
25SEP26 113.00 C 1.05 1.08 0.98 0.84 -0.39 45 29 259 +26
25SEP26 114.00 C 0.87 0.87 0.85 0.67 -0.34 45 34 133 +29
25SEP26 115.00 C 0.84 0.84 0.66 0.53 -0.29 45 114 402 +94
25SEP26 116.00 C 0.54 0.54 0.54 0.41 -0.26 45 13 67 +13
25SEP26 117.00 C 0.44 0.44 0.44 0.32 -0.21 45 3 10 +3
25SEP26 118.00 C 0.45 0.45 0.35 0.24 -0.18 44 21 31 +21
25SEP26 119.00 C 0.00 0.00 0.00 0.19 -0.14 45 0 0 0
25SEP26 120.00 C 0.31 0.31 0.27 0.14 -0.12 45 24 108 +20
25SEP26 121.00 C 0.24 0.24 0.24 0.11 -0.09 45 20 36 +20
25SEP26 122.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 10 0
25SEP26 123.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 4 0
25SEP26 124.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 7 0
25SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 103 0
25SEP26 126.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 10 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 5 0
29SEP26 42.00 C 0.00 0.00 0.00 64.84 -0.42 284 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.73 -0.52 267 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.73 -0.51 261 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.73 -0.51 255 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.74 -0.50 250 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.74 -0.53 244 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.74 -0.51 238 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.74 -0.54 232 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.74 -0.51 227 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.24 -0.54 214 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.75 -0.51 202 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.25 -0.54 189 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.75 -0.52 178 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 44.26 -0.51 167 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.76 -0.51 156 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.27 -0.53 147 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.77 -0.51 136 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 34.27 -0.52 127 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.78 -0.51 118 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 29.28 -0.51 108 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.78 -0.51 99 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 24.06 -0.75 80 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 21.40 -0.94 61 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 18.82 -1.00 44 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 16.36 -1.00 43 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 13.95 -0.99 43 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 11.63 -0.96 43 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 9.16 -1.45 36 0 4,414 0
29SEP26 100.00 C 0.00 0.00 0.00 7.35 -1.18 42 120 2,643 0
29SEP26 102.50 C 5.80 5.80 5.80 5.60 -0.93 42 2 1,257 -2
29SEP26 105.00 C 4.60 4.60 4.46 4.16 -0.73 43 2,003 8,701 +306
29SEP26 107.50 C 3.10 3.39 3.00 2.95 -0.59 43 387 3,193 +115
29SEP26 110.00 C 2.23 2.33 2.00 2.00 -0.53 43 990 11,316 +28
29SEP26 112.50 C 1.58 1.63 1.38 1.36 -0.34 44 410 11,830 +228
29SEP26 115.00 C 1.00 1.11 0.90 0.85 -0.26 44 704 10,427 +409
29SEP26 117.50 C 0.73 0.75 0.60 0.52 -0.17 44 854 8,503 +94
29SEP26 120.00 C 0.44 0.51 0.42 0.30 -0.12 43 355 19,402 +8
29SEP26 122.50 C 0.36 0.36 0.27 0.17 -0.07 43 366 9,507 +110
29SEP26 125.00 C 0.25 0.25 0.19 0.09 -0.05 43 466 30,519 -15
29SEP26 127.50 C 0.20 0.20 0.16 0.05 -0.03 44 18 5,271 -14
29SEP26 130.00 C 0.17 0.17 0.11 0.03 -0.01 45 95 25,484 -11
29SEP26 132.50 C 0.15 0.15 0.09 0.02 0.00 46 17 2,806 -9
29SEP26 135.00 C 0.08 0.08 0.07 0.01 0.00 46 15 12,486 -1
29SEP26 137.50 C 0.12 0.12 0.08 0.01 0.00 49 18 5,147 -8
29SEP26 140.00 C 0.10 0.10 0.05 0.01 0.00 52 45 23,876 -9
29SEP26 142.50 C 0.07 0.07 0.07 0.01 0.00 55 3 3,707 -3
29SEP26 145.00 C 0.08 0.08 0.04 0.01 0.00 58 30 16,888 -26
29SEP26 147.50 C 0.05 0.05 0.05 0.01 0.00 61 10 3,284 -10
29SEP26 150.00 C 0.04 0.04 0.04 0.01 0.00 64 35 12,310 -35
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,582 0
29SEP26 155.00 C 0.03 0.03 0.03 0.01 0.00 69 6 9,831 -6
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,669 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10,705 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,746 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6,559 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 7,144 0
29SEP26 175.00 C 0.01 0.01 0.01 0.01 0.00 89 245 12,616 +245
29SEP26 177.50 C 0.01 0.01 0.01 0.01 0.00 91 49 7,009 +49
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 113 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 117 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 141 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 144 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 147 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 149 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 152 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 155 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 158 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 160 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 163 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 166 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 168 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 171 0 595 0
29OCT26 42.00 C 0.00 0.00 0.00 65.02 -0.40 160 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.94 -0.49 152 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.95 -0.47 149 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.95 -0.49 146 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.96 -0.47 143 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.96 -0.49 139 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.97 -0.47 136 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.97 -0.49 133 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.98 -0.48 130 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.49 -0.49 123 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.01 -0.48 116 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.51 -0.49 109 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.02 -0.48 102 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.52 -0.49 96 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.02 -0.49 89 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.53 -0.47 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.05 -0.47 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.58 -0.48 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.78 -0.83 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.29 -0.89 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.87 -0.89 52 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.47 -0.88 49 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 22.10 -0.88 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.01 -0.63 49 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.26 -0.94 40 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 15.24 -1.23 41 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 13.20 -0.75 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 11.30 -0.98 40 0 308 0
29OCT26 100.00 C 10.10 10.10 10.10 9.40 -0.64 39 4 1,800 +4
29OCT26 102.50 C 0.00 0.00 0.00 8.02 -0.75 40 0 2,071 0
29OCT26 105.00 C 7.09 7.09 6.77 6.67 -0.44 40 61 1,897 +15
29OCT26 107.50 C 5.68 6.00 5.53 5.53 -0.65 40 152 2,748 +77
29OCT26 110.00 C 4.74 4.79 4.55 4.55 -0.53 41 152 10,286 +139
29OCT26 112.50 C 4.04 4.04 3.70 3.66 -0.43 41 377 5,882 +366
29OCT26 115.00 C 3.10 3.16 3.01 2.90 -0.41 41 216 9,437 +140
29OCT26 117.50 C 2.56 2.56 2.41 2.27 -0.36 41 79 4,382 +49
29OCT26 120.00 C 2.04 2.15 1.93 1.76 -0.30 40 73 9,253 +17
29OCT26 122.50 C 1.63 1.73 1.56 1.35 -0.25 40 23 16,946 -10
29OCT26 125.00 C 1.28 1.36 1.25 1.03 -0.20 40 68 19,408 +27
29OCT26 127.50 C 1.04 1.04 1.04 0.77 -0.17 40 3 4,202 -3
29OCT26 130.00 C 0.85 0.88 0.81 0.58 -0.13 40 186 10,255 +73
29OCT26 132.50 C 0.70 0.70 0.68 0.43 -0.10 40 25 3,885 -20
29OCT26 135.00 C 0.58 0.58 0.52 0.31 -0.08 40 39 11,966 -8
29OCT26 137.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 2,233 0
29OCT26 140.00 C 0.40 0.42 0.40 0.16 -0.05 40 121 6,815 -21
29OCT26 142.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 2,806 0
29OCT26 145.00 C 0.30 0.30 0.28 0.09 -0.02 41 22 4,516 -18
29OCT26 147.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 2,012 0
29OCT26 150.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 9,284 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 905 0
29OCT26 155.00 C 0.18 0.18 0.18 0.02 -0.01 40 4 1,352 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 910 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,379 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5,305 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,370 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 229 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29OCT26 175.00 C 0.07 0.07 0.07 0.01 0.00 48 9 656 +9
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
29OCT26 180.00 C 0.06 0.06 0.06 0.01 0.00 51 10 247 +10
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 65.02 -0.58 120 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.13 -0.48 121 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.13 -0.49 118 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.14 -0.47 116 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.14 -0.49 113 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.15 -0.47 110 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.15 -0.48 108 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.16 -0.48 105 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.16 -0.47 103 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.66 -0.48 96 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.01 -0.64 86 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.68 -0.49 85 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.21 -0.48 81 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.52 -0.71 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.30 -0.49 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.53 -0.82 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.05 -0.89 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.64 -0.89 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.25 -0.88 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.88 -0.88 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.55 -0.88 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.27 -0.87 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.05 -0.86 46 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 20.91 -0.83 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.55 -1.23 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.63 -0.89 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 14.83 -0.85 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 13.28 -0.68 43 0 399 0
27NOV26 100.00 C 11.93 11.93 11.93 11.62 -0.85 42 2 930 +2
27NOV26 102.50 C 0.00 0.00 0.00 10.20 -0.74 42 0 659 0
27NOV26 105.00 C 9.00 9.00 9.00 8.90 -0.86 42 30 908 -5
27NOV26 107.50 C 7.91 7.91 7.91 7.75 -0.63 42 90 2,308 +90
27NOV26 110.00 C 7.05 7.05 6.96 6.71 -0.44 42 4,038 8,757 +3,030
27NOV26 112.50 C 6.11 6.11 6.02 5.85 -0.50 43 64 1,600 0
27NOV26 115.00 C 5.50 5.50 5.20 4.99 -0.51 43 512 8,526 +504
27NOV26 117.50 C 4.51 4.53 4.49 4.24 -0.46 43 64 1,592 +31
27NOV26 120.00 C 3.95 4.00 3.88 3.58 -0.42 43 214 11,097 +203
27NOV26 122.50 C 3.30 3.40 3.24 3.01 -0.38 43 114 10,860 +82
27NOV26 125.00 C 2.90 3.00 2.90 2.53 -0.33 43 22 17,290 0
27NOV26 127.50 C 2.41 2.41 2.41 2.11 -0.29 42 4 4,906 +4
27NOV26 130.00 C 2.11 2.12 2.05 1.75 -0.26 42 47 6,809 0
27NOV26 132.50 C 1.84 1.84 1.76 1.45 -0.22 42 19 3,856 0
27NOV26 135.00 C 1.54 1.60 1.54 1.19 -0.20 42 93 2,970 +52
27NOV26 137.50 C 1.32 1.37 1.32 0.98 -0.17 42 105 3,129 +52
27NOV26 140.00 C 1.14 1.18 1.14 0.80 -0.15 42 61 4,543 0
27NOV26 142.50 C 0.98 0.98 0.98 0.65 -0.13 42 156 2,356 +52
27NOV26 145.00 C 0.85 0.85 0.84 0.53 -0.11 42 309 2,936 +50
27NOV26 147.50 C 0.74 0.74 0.74 0.43 -0.09 42 15 3,591 +15
27NOV26 150.00 C 0.64 0.65 0.64 0.35 -0.07 42 125 3,985 +123
27NOV26 152.50 C 0.59 0.59 0.59 0.28 -0.06 42 15 451 +5
27NOV26 155.00 C 0.47 0.49 0.47 0.23 -0.05 42 204 3,660 +200
27NOV26 157.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 786 0
27NOV26 160.00 C 0.39 0.39 0.38 0.15 -0.03 42 510 4,968 +510
27NOV26 162.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 285 0
27NOV26 165.00 C 0.31 0.31 0.31 0.09 -0.03 42 10 3,637 +10
27NOV26 167.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
30DEC26 42.00 C 0.00 0.00 0.00 65.28 -0.49 104 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.30 -0.45 102 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.29 -0.47 99 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.31 -0.46 97 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.31 -0.46 95 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.32 -0.46 93 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.32 -0.46 90 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.33 -0.46 88 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.34 -0.46 86 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.86 -0.47 81 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.40 -0.48 77 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.96 -0.48 73 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.53 -0.50 70 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 44.89 -0.71 63 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 42.47 -0.73 60 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.32 -0.48 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.94 -0.48 59 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 35.34 -0.71 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.26 -0.46 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.96 -0.48 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.67 -0.51 50 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 26.46 -0.55 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 24.32 -0.56 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 22.27 -0.82 46 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 19.73 -1.39 41 0 1,573 0
30DEC26 92.50 C 0.00 0.00 0.00 17.93 -0.82 41 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 16.23 -1.31 41 0 4,825 0
30DEC26 97.50 C 0.00 0.00 0.00 14.80 -0.60 42 0 3,178 0
30DEC26 100.00 C 0.00 0.00 0.00 13.10 -0.99 41 0 3,552 0
30DEC26 102.50 C 12.33 12.33 12.33 11.87 -0.70 42 30 1,787 +30
30DEC26 105.00 C 0.00 0.00 0.00 10.61 -0.66 42 0 2,430 0
30DEC26 107.50 C 9.60 9.61 9.53 9.53 -0.55 42 61 3,124 -25
30DEC26 110.00 C 8.58 8.58 8.58 8.43 -0.56 42 30 3,058 0
30DEC26 112.50 C 0.00 0.00 0.00 7.49 -0.55 42 0 5,318 0
30DEC26 115.00 C 6.82 6.86 6.73 6.65 -0.49 42 32 6,725 -31
30DEC26 117.50 C 0.00 0.00 0.00 5.84 -0.45 42 4,500 9,815 +4,060
30DEC26 120.00 C 5.37 5.50 5.34 5.11 -0.41 42 27 27,339 -6
30DEC26 122.50 C 0.00 0.00 0.00 4.46 -0.38 42 0 2,403 0
30DEC26 125.00 C 0.00 0.00 0.00 3.88 -0.35 42 0 6,104 0
30DEC26 127.50 C 3.85 3.85 3.77 3.37 -0.32 42 12 9,440 +2
30DEC26 130.00 C 3.35 3.35 3.27 2.92 -0.28 42 14 17,448 +11
30DEC26 132.50 C 0.00 0.00 0.00 2.53 -0.25 42 0 7,281 0
30DEC26 135.00 C 2.63 2.63 2.60 2.18 -0.23 42 2 18,036 0
30DEC26 137.50 C 0.00 0.00 0.00 1.88 -0.20 42 0 4,631 0
30DEC26 140.00 C 2.06 2.07 2.06 1.61 -0.18 42 201 19,741 +1
30DEC26 142.50 C 1.83 1.84 1.82 1.38 -0.16 42 204 2,096 -183
30DEC26 145.00 C 1.62 1.62 1.62 1.18 -0.14 42 13 15,541 -13
30DEC26 147.50 C 1.43 1.45 1.43 1.01 -0.12 42 149 5,379 -149
30DEC26 150.00 C 1.31 1.31 1.28 0.86 -0.11 42 3 10,901 0
30DEC26 152.50 C 0.00 0.00 0.00 0.73 -0.10 42 0 1,633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.62 -0.09 42 0 3,271 0
30DEC26 157.50 C 0.00 0.00 0.00 0.53 -0.07 42 0 748 0
30DEC26 160.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 6,204 0
30DEC26 162.50 C 0.00 0.00 0.00 0.38 -0.06 42 0 1,540 0
30DEC26 165.00 C 0.68 0.68 0.66 0.32 -0.05 42 114 10,689 +114
30DEC26 167.50 C 0.00 0.00 0.00 0.27 -0.04 42 0 3,506 0
30DEC26 170.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 21,265 0
30DEC26 172.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 1,737 0
30DEC26 175.00 C 0.48 0.48 0.48 0.16 -0.03 42 1 768 0
30DEC26 177.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 13,328 0
30DEC26 182.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 621 0
30DEC26 187.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 203 0
30DEC26 190.00 C 0.26 0.26 0.26 0.06 -0.01 42 10 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,573 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 614 0
30DEC26 200.00 C 0.23 0.23 0.23 0.02 -0.01 40 1 835 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 478 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 318 0
30DEC26 225.00 C 0.11 0.11 0.11 0.01 0.00 44 32 301 -32
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 47 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 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 59 0 2,457 0
30MAR27 42.00 C 0.00 0.00 0.00 65.68 -0.47 79 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.70 -0.47 77 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.73 -0.47 76 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.77 -0.47 74 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.80 -0.47 73 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.84 -0.47 72 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.89 -0.46 71 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.93 -0.48 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.98 -0.46 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.58 -0.49 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.21 -0.50 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.85 -0.50 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.50 -0.50 58 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.17 -0.49 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.87 -0.49 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 41.59 -0.48 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.41 -0.47 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.17 -0.47 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.99 -0.49 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.71 -0.67 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.68 -0.66 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 28.74 -0.88 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 26.85 -0.86 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 25.02 -0.84 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 23.29 -0.81 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 21.62 -0.78 44 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 20.18 -0.24 44 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 18.15 -0.73 42 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 16.97 0.00 42 0 7,960 0
30MAR27 102.50 C 0.00 0.00 0.00 15.70 -0.50 42 0 1,588 0
30MAR27 105.00 C 14.72 14.72 14.72 14.49 -0.65 42 3 1,253 +2
30MAR27 107.50 C 13.40 13.40 13.40 13.40 -0.59 42 1 1,372 0
30MAR27 110.00 C 0.00 0.00 0.00 12.34 -0.59 42 0 2,561 0
30MAR27 112.50 C 0.00 0.00 0.00 11.35 -0.58 42 0 1,242 0
30MAR27 115.00 C 10.68 10.68 10.68 10.46 -0.50 42 75 3,902 +75
30MAR27 117.50 C 9.88 10.07 9.88 9.63 -0.53 42 125 798 +103
30MAR27 120.00 C 8.90 9.06 8.90 8.83 -0.47 42 38 12,387 -35
30MAR27 122.50 C 0.00 0.00 0.00 8.08 -0.45 42 0 462 0
30MAR27 125.00 C 0.00 0.00 0.00 7.38 -0.43 42 0 5,841 0
30MAR27 127.50 C 0.00 0.00 0.00 6.74 -0.40 42 0 3,994 0
30MAR27 130.00 C 0.00 0.00 0.00 6.15 -0.38 42 0 7,653 0
30MAR27 132.50 C 0.00 0.00 0.00 5.60 -0.36 42 0 1,406 0
30MAR27 135.00 C 5.50 5.50 5.50 5.10 -0.33 42 1 2,432 -1
30MAR27 137.50 C 5.05 5.05 5.05 4.64 -0.31 42 40 385 0
30MAR27 140.00 C 4.75 4.75 4.72 4.22 -0.29 42 2 6,261 0
30MAR27 142.50 C 4.30 4.30 4.30 3.84 -0.27 42 1 613 0
30MAR27 145.00 C 4.00 4.17 4.00 3.49 -0.25 42 3 434 0
30MAR27 147.50 C 0.00 0.00 0.00 3.16 -0.24 42 0 599 0
30MAR27 150.00 C 3.45 3.45 3.45 2.87 -0.22 42 3 3,356 0
30MAR27 152.50 C 0.00 0.00 0.00 2.60 -0.20 42 0 936 0
30MAR27 155.00 C 0.00 0.00 0.00 2.36 -0.18 42 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.14 -0.17 42 0 894 0
30MAR27 160.00 C 2.58 2.58 2.54 1.94 -0.15 42 128 1,934 +53
30MAR27 162.50 C 2.35 2.36 2.35 1.75 -0.15 42 3 1,021 +2
30MAR27 165.00 C 0.00 0.00 0.00 1.58 -0.14 42 0 1,884 0
30MAR27 167.50 C 2.07 2.07 2.01 1.43 -0.13 42 22 3,199 +21
30MAR27 170.00 C 0.00 0.00 0.00 1.30 -0.11 42 0 853 0
30MAR27 172.50 C 0.00 0.00 0.00 1.17 -0.11 42 0 657 0
30MAR27 175.00 C 1.65 1.66 1.63 1.06 -0.10 42 166 2,091 -18
30MAR27 177.50 C 0.00 0.00 0.00 0.96 -0.09 42 0 855 0
30MAR27 180.00 C 1.43 1.43 1.43 0.86 -0.09 42 1 2,056 -1
30MAR27 182.50 C 0.00 0.00 0.00 0.78 -0.08 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.71 -0.07 42 0 649 0
30MAR27 187.50 C 0.00 0.00 0.00 0.64 -0.06 42 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.57 -0.06 42 0 657 0
30MAR27 192.50 C 0.00 0.00 0.00 0.52 -0.05 42 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 1,810 0
30MAR27 197.50 C 0.00 0.00 0.00 0.42 -0.05 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 575 0
30MAR27 205.00 C 0.00 0.00 0.00 0.31 -0.04 42 0 665 0
29JUN27 42.00 C 0.00 0.00 0.00 66.21 -0.47 73 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.27 -0.47 72 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.33 -0.47 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.38 -0.49 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.04 -0.90 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.51 -0.49 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.58 -0.49 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.65 -0.49 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.72 -0.49 64 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.99 -0.89 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.69 -0.90 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.81 -0.48 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.55 -0.48 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.92 -0.87 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.98 -0.62 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.76 -0.68 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.61 -0.72 50 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 38.50 -0.76 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 36.44 -0.80 47 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.48 -0.97 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 32.61 -0.94 46 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 30.77 -0.93 46 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 29.02 -0.90 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.33 -0.90 45 0 3 0
29JUN27 90.00 C 0.00 0.00 0.00 25.69 -0.89 45 0 108 0
29JUN27 92.50 C 0.00 0.00 0.00 24.19 -0.84 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 22.72 -0.83 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.29 -0.81 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.95 -0.73 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 18.70 -0.71 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 17.50 -0.71 43 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 16.41 -0.11 43 0 1,536 0
29JUN27 110.00 C 15.50 15.50 15.50 15.36 -0.69 43 4 8,846 +4
29JUN27 112.50 C 0.00 0.00 0.00 14.31 -0.70 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 13.39 -0.63 43 0 1,515 0
29JUN27 117.50 C 0.00 0.00 0.00 12.52 -0.61 43 0 2,524 0
29JUN27 120.00 C 12.10 12.10 12.10 11.67 -0.61 43 1 3,708 +1
29JUN27 122.50 C 11.30 11.30 11.30 10.85 -0.58 43 1 627 0
29JUN27 125.00 C 0.00 0.00 0.00 10.15 -0.53 43 0 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 9.47 -0.53 43 0 502 0
29JUN27 130.00 C 0.00 0.00 0.00 8.79 -0.53 43 0 2,653 0
29JUN27 132.50 C 0.00 0.00 0.00 8.18 -0.46 43 0 379 0
29JUN27 135.00 C 0.00 0.00 0.00 7.64 -0.44 43 0 457 0
29JUN27 137.50 C 0.00 0.00 0.00 7.12 -0.44 43 0 240 0
29JUN27 140.00 C 0.00 0.00 0.00 6.60 -0.44 43 0 790 0
29JUN27 142.50 C 0.00 0.00 0.00 6.12 -0.40 43 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 5.72 -0.36 43 0 289 0
29JUN27 147.50 C 0.00 0.00 0.00 5.33 -0.36 43 0 230 0
29JUN27 150.00 C 5.70 5.79 5.70 4.94 -0.36 42 31 2,517 +1
29JUN27 152.50 C 0.00 0.00 0.00 4.55 -0.36 42 0 452 0
29JUN27 155.00 C 0.00 0.00 0.00 4.25 -0.29 42 0 301 0
29JUN27 157.50 C 0.00 0.00 0.00 3.97 -0.28 42 0 722 0
29JUN27 160.00 C 0.00 0.00 0.00 3.69 -0.28 42 0 1,162 0
29JUN27 162.50 C 4.24 4.24 4.24 3.41 -0.28 42 1 359 +1
29JUN27 165.00 C 0.00 0.00 0.00 3.14 -0.27 42 0 418 0
29JUN27 167.50 C 0.00 0.00 0.00 2.94 -0.22 42 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.74 -0.22 42 0 439 0
29JUN27 172.50 C 0.00 0.00 0.00 2.55 -0.22 42 0 211 0
29JUN27 175.00 C 3.24 3.24 3.24 2.35 -0.22 42 1 123 +1
29JUN27 177.50 C 0.00 0.00 0.00 2.16 -0.21 42 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.02 -0.16 42 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 1.84 -0.21 42 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 1.76 -0.16 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.63 -0.16 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.49 -0.17 42 0 436 0
29JUN27 192.50 C 2.35 2.35 2.35 1.38 -0.14 42 3 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.30 -0.11 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.21 -0.12 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.12 -0.12 42 0 1,082 0
29JUN27 205.00 C 0.00 0.00 0.00 0.92 -0.15 42 0 2,194 0
29SEP27 42.00 C 0.00 0.00 0.00 66.29 -0.46 66 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.35 -0.58 65 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.43 -0.46 64 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 63.51 -0.55 63 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 62.59 -0.45 63 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.67 -0.55 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 60.75 -0.56 61 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.84 -0.46 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.93 -0.56 60 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.68 -0.55 58 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.45 -0.55 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.26 -0.54 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.02 -0.61 53 0 2 0
29SEP27 62.50 C 0.00 0.00 0.00 47.80 -0.71 52 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.67 -0.76 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.56 -0.72 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.55 -0.74 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.59 -0.95 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.68 -0.79 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.88 -0.91 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.08 -0.45 46 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 32.41 -0.86 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.79 -0.87 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.18 -0.86 45 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 27.72 -0.81 45 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 26.30 -0.81 45 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 24.89 -0.81 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 23.60 -0.74 44 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 22.36 -0.76 44 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 21.18 -0.70 44 0 212 0
29SEP27 105.00 C 20.45 20.45 20.45 19.99 -0.72 44 21 29 +21
29SEP27 107.50 C 0.00 0.00 0.00 18.97 -0.66 44 0 108 0
29SEP27 110.00 C 0.00 0.00 0.00 17.96 -0.67 44 0 383 0
29SEP27 112.50 C 17.56 17.56 17.56 16.96 -0.66 44 55 430 +55
29SEP27 115.00 C 0.00 0.00 0.00 16.00 -0.61 44 0 482 0
29SEP27 117.50 C 0.00 0.00 0.00 15.18 -0.58 43 0 377 0
29SEP27 120.00 C 0.00 0.00 0.00 14.36 -0.58 43 0 687 0
29SEP27 122.50 C 14.06 14.06 14.06 13.54 -0.58 43 55 291 +55
29SEP27 125.00 C 0.00 0.00 0.00 12.73 -0.57 43 2,200 2,319 +2,200
29SEP27 127.50 C 0.00 0.00 0.00 12.09 -0.49 43 0 190 0
29SEP27 130.00 C 12.07 12.07 12.07 11.44 -0.50 43 2 1,332 0
29SEP27 132.50 C 0.00 0.00 0.00 10.79 -0.50 43 0 168 0
29SEP27 135.00 C 0.00 0.00 0.00 10.15 -0.49 43 0 77 0
29SEP27 137.50 C 0.00 0.00 0.00 9.58 -0.42 43 0 98 0
29SEP27 140.00 C 10.00 10.00 10.00 9.08 -0.42 43 1 71 0
29SEP27 142.50 C 0.00 0.00 0.00 8.59 -0.41 43 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 8.09 -0.42 43 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 7.59 -0.42 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.17 -0.35 43 0 5 0
29SEP27 152.50 C 0.00 0.00 0.00 6.80 -0.34 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 6.43 -0.34 43 0 36 0
29SEP27 157.50 C 0.00 0.00 0.00 6.06 -0.34 43 0 60 0
29SEP27 160.00 C 0.00 0.00 0.00 5.70 -0.33 43 0 43 0
29SEP27 162.50 C 0.00 0.00 0.00 5.34 -0.33 43 0 34 0
29SEP27 165.00 C 0.00 0.00 0.00 5.08 -0.26 43 0 32 0
29SEP27 167.50 C 0.00 0.00 0.00 4.81 -0.26 43 0 111 0
29SEP27 170.00 C 0.00 0.00 0.00 4.55 -0.26 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 4.28 -0.27 43 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.02 -0.26 43 0 43 0
29SEP27 177.50 C 0.00 0.00 0.00 3.77 -0.25 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.58 -0.20 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 3.40 -0.20 43 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.21 -0.21 43 0 46 0
29SEP27 187.50 C 0.00 0.00 0.00 3.03 -0.20 43 0 117 0
29SEP27 190.00 C 0.00 0.00 0.00 2.85 -0.20 43 0 192 0
TOTAL CALL 27,216 1,115,477 +14,388
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
18SEP26 97.00 P 0.01 0.01 0.01 0.01 0.00 51 1 14 0
18SEP26 98.00 P 0.02 0.02 0.02 0.01 -0.01 45 1 66 0
18SEP26 99.00 P 0.05 0.06 0.04 0.02 -0.01 44 22 235 +17
18SEP26 100.00 P 0.06 0.09 0.05 0.04 -0.02 43 242 449 +30
18SEP26 101.00 P 0.11 0.11 0.11 0.09 -0.02 44 1 350 -1
18SEP26 102.00 P 0.19 0.19 0.15 0.17 -0.02 43 370 536 +70
18SEP26 103.00 P 0.32 0.32 0.26 0.31 -0.01 43 42 610 +22
18SEP26 104.00 P 0.51 0.60 0.42 0.53 +0.02 43 91 1,316 -30
18SEP26 105.00 P 0.80 0.86 0.60 0.85 +0.07 43 173 2,486 -34
18SEP26 106.00 P 1.12 1.28 0.97 1.25 +0.13 43 319 3,807 -24
18SEP26 107.00 P 1.37 1.76 1.31 1.82 +0.32 44 129 472 -86
18SEP26 108.00 P 2.30 2.45 2.00 2.41 +0.28 42 235 3,019 +105
18SEP26 109.00 P 2.83 2.83 2.83 3.24 +0.48 45 8 888 0
18SEP26 110.00 P 3.83 3.83 3.45 4.00 +0.52 41 126 2,568 -51
18SEP26 111.00 P 0.00 0.00 0.00 4.82 +0.57 31 0 209 0
18SEP26 112.00 P 0.00 0.00 0.00 5.80 +0.69 0 0 38 0
18SEP26 113.00 P 0.00 0.00 0.00 7.03 +1.11 64 0 21 0
18SEP26 114.00 P 0.00 0.00 0.00 7.90 +0.88 59 0 8 0
18SEP26 115.00 P 0.00 0.00 0.00 8.89 +1.05 64 0 378 -33
18SEP26 116.00 P 0.00 0.00 0.00 9.87 +1.05 67 0 1 0
18SEP26 117.00 P 0.00 0.00 0.00 10.87 +0.82 72 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 11.87 +1.07 77 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 12.87 +0.95 82 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 13.87 +0.96 87 0 1 0
18SEP26 121.00 P 0.00 0.00 0.00 14.86 +0.96 90 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 15.86 +0.96 94 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 16.86 +0.96 99 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 17.86 +0.96 104 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 18.86 +0.97 108 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 19.86 +0.97 112 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 20.86 +0.97 117 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 21.86 +0.97 121 0 0 0
18SEP26 129.00 P 22.36 22.36 22.36 22.86 +0.97 125 100 0 0
18SEP26 130.00 P 23.43 23.45 23.33 23.87 +0.98 132 250 250 +250
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
25SEP26 91.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
25SEP26 92.00 P 0.14 0.14 0.14 0.06 0.00 46 7 70 +7
25SEP26 93.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 16 0
25SEP26 94.00 P 0.21 0.21 0.20 0.12 0.00 45 7 7 +7
25SEP26 95.00 P 0.25 0.26 0.25 0.17 0.00 45 13 28 +3
25SEP26 96.00 P 0.40 0.40 0.30 0.24 0.00 45 27 31 +11
25SEP26 97.00 P 0.44 0.44 0.37 0.34 +0.01 45 4 73 +4
25SEP26 98.00 P 0.46 0.50 0.46 0.46 +0.03 45 2 28 +2
25SEP26 99.00 P 0.64 0.64 0.64 0.60 +0.02 45 10 83 +10
25SEP26 100.00 P 0.84 0.84 0.70 0.80 +0.05 45 21 112 +10
25SEP26 101.00 P 1.04 1.04 0.96 1.03 +0.08 45 7 21 +7
25SEP26 102.00 P 1.33 1.33 1.26 1.29 +0.11 45 34 181 +34
25SEP26 103.00 P 1.53 1.53 1.53 1.60 +0.14 45 2 10 +1
25SEP26 104.00 P 1.83 1.83 1.83 1.95 +0.17 44 1 4 +1
25SEP26 105.00 P 2.15 2.32 2.15 2.33 +0.21 44 269 231 +220
25SEP26 106.00 P 2.66 2.66 2.66 2.84 +0.29 44 1 23 +1
25SEP26 107.00 P 3.18 3.20 3.18 3.37 +0.33 44 104 108 +100
25SEP26 108.00 P 3.74 3.75 3.74 3.96 +0.39 44 4 6 +3
25SEP26 109.00 P 0.00 0.00 0.00 4.60 +0.48 45 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 5.32 +0.58 45 0 1 0
25SEP26 111.00 P 0.00 0.00 0.00 6.16 +0.69 48 0 1 0
25SEP26 112.00 P 0.00 0.00 0.00 6.83 +0.66 46 0 1 0
25SEP26 113.00 P 0.00 0.00 0.00 7.78 +0.95 49 0 5 0
25SEP26 114.00 P 0.00 0.00 0.00 8.63 +1.08 50 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 9.53 +0.94 51 0 1 0
25SEP26 116.00 P 0.00 0.00 0.00 10.28 +0.64 49 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 10.95 +0.87 40 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 11.98 +0.90 44 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 12.92 +0.87 44 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 13.89 +0.90 45 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 14.86 +0.93 45 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 15.86 +0.96 47 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 16.86 +0.96 49 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 17.86 +0.96 52 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 18.86 +0.97 54 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 19.86 +0.97 56 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 20.86 +0.96 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,076 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,130 0
29SEP26 82.50 P 0.02 0.03 0.02 0.01 0.00 50 224 3,745 +23
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12,872 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 4,548 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 7,893 0
29SEP26 92.50 P 0.26 0.26 0.24 0.16 +0.03 44 114 5,769 -20
29SEP26 95.00 P 0.42 0.43 0.37 0.34 +0.06 44 1,280 21,633 -225
29SEP26 97.50 P 0.71 0.71 0.61 0.65 +0.09 44 2,064 14,357 -618
29SEP26 100.00 P 1.10 1.14 1.00 1.13 +0.13 43 1,413 13,581 -447
29SEP26 102.50 P 1.78 1.82 1.67 1.82 +0.15 43 780 8,985 -63
29SEP26 105.00 P 2.55 2.85 2.49 2.85 +0.30 43 3,772 13,774 -651
29SEP26 107.50 P 3.87 3.99 3.77 4.15 +0.49 43 146 7,280 -125
29SEP26 110.00 P 5.20 5.49 5.20 5.57 +0.49 41 58 15,493 -16
29SEP26 112.50 P 7.30 7.30 7.10 7.74 +0.83 47 129 13,482 -126
29SEP26 115.00 P 9.13 9.35 9.02 9.77 +0.99 47 332 14,829 -272
29SEP26 117.50 P 10.71 10.71 10.61 11.99 +1.07 50 10 10,429 0
29SEP26 120.00 P 13.27 13.97 12.66 14.01 +0.71 43 83 19,240 -34
29SEP26 122.50 P 16.52 16.52 16.52 16.52 +1.07 49 50 8,045 -50
29SEP26 125.00 P 0.00 0.00 0.00 19.39 +1.50 66 0 11,414 0
29SEP26 127.50 P 0.00 0.00 0.00 21.30 +0.42 0 0 9,198 0
29SEP26 130.00 P 23.45 23.76 23.35 23.87 +0.98 56 120 25,823 0
29SEP26 132.50 P 25.84 26.13 25.84 26.30 +0.24 0 60 3,303 -252
29SEP26 135.00 P 28.50 28.65 28.50 28.80 +1.00 0 79 6,899 -3,283
29SEP26 137.50 P 30.80 30.80 30.80 31.85 +1.55 92 26 1,081 -5
29SEP26 140.00 P 0.00 0.00 0.00 33.80 +0.94 0 0 5,374 0
29SEP26 142.50 P 0.00 0.00 0.00 36.40 +1.06 79 0 931 -666
29SEP26 145.00 P 0.00 0.00 0.00 38.80 +0.95 0 0 2,150 -4,104
29SEP26 147.50 P 42.20 42.20 42.20 41.30 +0.72 0 1 867 0
29SEP26 150.00 P 43.29 43.32 43.29 43.80 +0.96 0 108 1,585 0
29SEP26 152.50 P 0.00 0.00 0.00 46.30 +0.97 0 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 48.80 +0.97 0 0 65 0
29SEP26 157.50 P 50.79 50.79 50.79 51.30 +1.00 0 41 828 0
29SEP26 160.00 P 53.32 53.32 53.32 53.80 +1.00 0 67 530 -1,410
29SEP26 162.50 P 0.00 0.00 0.00 56.30 +0.97 0 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 58.80 +0.97 0 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 61.30 +0.97 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 63.80 +0.97 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 66.30 +0.97 0 0 30 0
29SEP26 175.00 P 68.30 68.30 68.30 68.80 +0.91 0 1 60 0
29SEP26 177.50 P 0.00 0.00 0.00 71.30 +0.91 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 73.80 +0.91 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.30 +0.91 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.80 +0.91 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.30 +0.91 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.80 +0.91 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.30 +0.91 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.80 +0.91 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.30 +0.90 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.80 +0.90 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 98.80 +0.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.80 +0.90 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.80 +0.93 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.80 +0.93 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.80 +0.93 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.80 +0.90 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.80 +0.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.80 +0.99 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.80 +0.97 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.80 +0.97 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.80 +0.97 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.80 +0.97 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.80 +0.97 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.80 +0.97 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.80 +0.98 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.80 +0.98 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.80 +0.98 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.80 +0.98 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.80 +0.98 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.80 +0.98 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 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 82 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 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 0.00 40 0 1,172 0
29OCT26 80.00 P 0.21 0.21 0.21 0.09 0.00 40 5 1,070 -5
29OCT26 82.50 P 0.28 0.28 0.28 0.17 +0.01 40 3 1,898 0
29OCT26 85.00 P 0.42 0.42 0.41 0.29 +0.02 40 15 3,050 +6
29OCT26 87.50 P 0.61 0.61 0.59 0.48 +0.04 40 9 3,153 0
29OCT26 90.00 P 0.78 0.84 0.78 0.75 +0.06 40 97 3,443 +47
29OCT26 92.50 P 1.15 1.16 1.11 1.13 +0.08 40 20 3,069 0
29OCT26 95.00 P 1.54 1.63 1.54 1.62 +0.10 40 1,382 4,548 +901
29OCT26 97.50 P 2.10 2.20 2.08 2.20 +0.10 40 77 6,941 +9
29OCT26 100.00 P 2.74 2.92 2.74 2.95 +0.21 39 678 16,504 +522
29OCT26 102.50 P 3.78 3.81 3.74 3.89 +0.28 39 141 7,451 +80
29OCT26 105.00 P 4.90 4.90 4.78 5.01 +0.34 39 129 9,653 +124
29OCT26 107.50 P 5.86 6.19 5.86 6.31 +0.43 39 78 9,479 +78
29OCT26 110.00 P 7.58 7.59 7.51 7.82 +0.59 40 26 9,154 +4
29OCT26 112.50 P 9.15 9.25 9.15 9.69 +0.76 41 2 6,981 +2
29OCT26 115.00 P 0.00 0.00 0.00 11.56 +1.02 42 0 8,027 0
29OCT26 117.50 P 12.89 12.89 12.89 13.34 +0.72 41 1 3,785 0
29OCT26 120.00 P 0.00 0.00 0.00 15.00 +0.32 38 0 4,974 0
29OCT26 122.50 P 0.00 0.00 0.00 17.53 +0.78 43 0 769 0
29OCT26 125.00 P 0.00 0.00 0.00 19.74 +0.96 43 0 1,733 0
29OCT26 127.50 P 0.00 0.00 0.00 22.02 +1.02 44 0 1,491 0
29OCT26 130.00 P 0.00 0.00 0.00 24.09 +0.83 40 0 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 26.47 +0.41 40 0 221 0
29OCT26 135.00 P 28.80 28.80 28.80 28.89 +0.86 40 55 2,124 +55
29OCT26 137.50 P 0.00 0.00 0.00 31.85 +1.38 53 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 33.81 +0.89 40 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 36.40 +1.03 48 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 38.80 +0.95 0 0 2 0
29OCT26 147.50 P 0.00 0.00 0.00 41.30 +0.72 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.80 +0.96 0 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 46.30 +0.96 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 48.80 +0.96 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.30 +0.98 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.80 +0.98 0 0 46 -38
29OCT26 162.50 P 0.00 0.00 0.00 56.30 +0.97 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.80 +0.97 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.30 +0.97 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.80 +0.97 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.30 +0.97 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.80 +0.91 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.30 +0.91 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.80 +0.91 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.30 +0.91 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.80 +0.91 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.30 +0.91 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.80 +0.91 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.30 +0.91 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.80 +0.91 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.30 +0.90 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.80 +0.90 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.80 +0.90 0 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 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 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 42 0 193 0
27NOV26 70.00 P 0.17 0.17 0.17 0.07 0.00 42 20 265 +20
27NOV26 72.50 P 0.00 0.00 0.00 0.12 0.00 42 0 399 0
27NOV26 75.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 439 0
27NOV26 80.00 P 0.00 0.00 0.00 0.49 +0.03 42 2,000 2,419 +2,000
27NOV26 82.50 P 0.00 0.00 0.00 0.71 +0.04 42 0 329 0
27NOV26 85.00 P 1.09 1.10 1.09 1.00 +0.05 42 5 1,583 +3
27NOV26 87.50 P 1.42 1.51 1.42 1.39 +0.07 42 172 3,006 +68
27NOV26 90.00 P 1.89 1.93 1.76 1.88 +0.10 42 341 7,950 +333
27NOV26 92.50 P 2.27 2.46 2.27 2.46 +0.13 42 115 2,371 +40
27NOV26 95.00 P 3.04 3.04 2.85 3.06 +0.11 42 217 6,355 -65
27NOV26 97.50 P 3.78 3.78 3.77 3.87 +0.21 42 30 3,287 0
27NOV26 100.00 P 4.57 4.70 4.55 4.70 +0.19 41 396 4,132 +37
27NOV26 102.50 P 5.60 5.65 5.60 5.81 +0.32 42 138 2,482 +4
27NOV26 105.00 P 6.78 6.81 6.77 7.03 +0.41 42 98 12,820 -30
27NOV26 107.50 P 8.10 8.11 8.10 8.28 +0.33 41 5 5,293 +5
27NOV26 110.00 P 9.60 9.60 9.55 9.75 +0.46 42 4,005 13,568 +4,000
27NOV26 112.50 P 11.09 11.10 11.09 11.42 +0.30 42 7 6,436 -3
27NOV26 115.00 P 12.71 12.82 12.71 12.82 +0.32 41 31 5,241 0
27NOV26 117.50 P 0.00 0.00 0.00 14.96 +0.71 43 0 2,732 0
27NOV26 120.00 P 0.00 0.00 0.00 16.90 +0.98 43 0 3,822 0
27NOV26 122.50 P 0.00 0.00 0.00 18.65 +0.64 42 0 2,436 0
27NOV26 125.00 P 0.00 0.00 0.00 20.07 +0.10 37 0 11,083 0
27NOV26 127.50 P 0.00 0.00 0.00 22.52 +0.47 40 0 1,004 0
27NOV26 130.00 P 0.00 0.00 0.00 24.68 +0.50 39 0 2,403 0
27NOV26 132.50 P 0.00 0.00 0.00 26.87 +0.46 39 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 29.15 +0.50 38 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 31.85 +1.09 43 0 488 0
27NOV26 140.00 P 34.00 34.00 34.00 34.13 +0.82 42 1 11 +1
27NOV26 142.50 P 0.00 0.00 0.00 36.51 +0.83 42 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.93 +0.86 42 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 41.37 +0.79 42 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 43.83 +0.92 42 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 46.31 +0.95 42 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.80 +0.96 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.30 +0.98 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.80 +0.98 0 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 56.30 +0.97 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.80 +0.97 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.30 +0.97 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.80 +0.97 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.30 +0.97 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.80 +0.91 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.30 +0.91 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.80 +0.91 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.30 +0.91 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.80 +0.91 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.30 +0.91 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.80 +0.91 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.30 +0.91 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.80 +0.91 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.30 +0.90 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.80 +0.90 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.80 +0.90 0 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 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 42 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 3,246 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 858 0
30DEC26 70.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 932 0
30DEC26 72.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.50 +0.04 42 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.70 +0.04 42 0 1,651 0
30DEC26 80.00 P 1.12 1.12 1.12 0.98 +0.06 42 56 4,861 +56
30DEC26 82.50 P 1.40 1.40 1.40 1.32 +0.08 42 10 4,547 +10
30DEC26 85.00 P 1.79 1.79 1.77 1.73 +0.10 42 118 11,164 0
30DEC26 87.50 P 2.25 2.25 2.19 2.24 +0.11 42 238 7,074 +233
30DEC26 90.00 P 2.71 2.82 2.71 2.82 +0.13 42 18 9,101 +18
30DEC26 92.50 P 3.43 3.45 3.43 3.45 +0.09 42 3 5,512 +1
30DEC26 95.00 P 4.13 4.16 4.10 4.24 +0.16 41 147 13,024 -112
30DEC26 97.50 P 5.00 5.00 5.00 5.04 +0.18 41 41 4,848 +40
30DEC26 100.00 P 5.94 6.00 5.85 6.00 +0.23 41 394 23,443 -292
30DEC26 102.50 P 6.95 7.00 6.89 7.15 +0.34 41 132 5,531 -132
30DEC26 105.00 P 0.00 0.00 0.00 8.39 +0.39 41 0 13,555 0
30DEC26 107.50 P 9.62 9.63 9.42 9.64 +0.39 41 131 8,770 -119
30DEC26 110.00 P 0.00 0.00 0.00 11.17 +0.47 41 0 13,409 0
30DEC26 112.50 P 0.00 0.00 0.00 12.75 +0.26 41 0 7,676 0
30DEC26 115.00 P 0.00 0.00 0.00 14.45 +0.30 42 0 15,392 0
30DEC26 117.50 P 0.00 0.00 0.00 16.21 +0.72 42 0 8,112 0
30DEC26 120.00 P 17.61 17.61 17.61 18.15 +0.33 43 4 19,806 0
30DEC26 122.50 P 0.00 0.00 0.00 19.72 +0.58 41 0 8,496 0
30DEC26 125.00 P 0.00 0.00 0.00 21.55 +0.52 41 0 15,550 0
30DEC26 127.50 P 0.00 0.00 0.00 23.56 +0.44 40 0 8,695 0
30DEC26 130.00 P 26.00 26.00 26.00 26.00 +0.94 43 2 18,722 +2
30DEC26 132.50 P 0.00 0.00 0.00 27.74 +0.47 40 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 29.89 +0.60 40 0 7,106 0
30DEC26 137.50 P 32.00 32.50 32.00 32.20 +0.73 40 15 2,600 +13
30DEC26 140.00 P 34.50 34.50 34.27 34.88 +0.95 44 22 3,259 +21
30DEC26 142.50 P 0.00 0.00 0.00 36.61 +0.41 38 0 1,300 0
30DEC26 145.00 P 37.12 38.96 37.12 39.26 +0.75 42 33 8,476 +30
30DEC26 147.50 P 0.00 0.00 0.00 41.63 +0.81 42 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 44.02 +0.84 41 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 46.43 +0.85 41 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 48.88 +0.94 42 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 51.33 +0.92 41 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 53.81 +0.95 42 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 56.30 +0.96 0 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 58.80 +0.96 0 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 61.30 +0.97 0 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.80 +0.97 0 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 66.30 +0.97 0 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 68.80 +0.91 0 0 61 -16
30DEC26 177.50 P 0.00 0.00 0.00 71.30 +0.91 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.80 +0.91 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.30 +0.91 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.80 +0.91 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.30 +0.91 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.80 +0.91 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.30 +0.91 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.80 +0.91 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.30 +0.90 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.80 +0.90 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 98.80 +0.90 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.80 +0.90 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.80 +0.93 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.80 +0.93 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.80 +0.93 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.80 +0.90 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.80 +0.90 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.80 +0.98 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.80 +0.97 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.80 +0.97 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.80 +0.97 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.80 +0.97 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.80 +0.97 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.80 +0.97 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.80 +0.98 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.80 +0.98 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.80 +0.98 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.80 +0.98 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.80 +0.98 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.80 +0.98 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 0.00 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 0.00 42 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 0.00 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 104 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 111 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 168 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 2,935 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.02 42 0 1,037 0
30MAR27 65.00 P 0.83 0.83 0.83 0.53 +0.02 42 5 742 0
30MAR27 67.50 P 1.02 1.06 1.02 0.74 +0.04 42 36 770 +33
30MAR27 70.00 P 1.22 1.22 1.18 0.98 +0.06 42 268 917 +109
30MAR27 72.50 P 1.49 1.49 1.46 1.27 +0.05 42 208 3,975 0
30MAR27 75.00 P 1.76 1.77 1.76 1.64 +0.08 42 9 1,360 +9
30MAR27 77.50 P 0.00 0.00 0.00 2.05 +0.09 42 0 2,658 0
30MAR27 80.00 P 0.00 0.00 0.00 2.56 +0.12 42 0 7,905 0
30MAR27 82.50 P 0.00 0.00 0.00 3.10 +0.12 42 0 2,072 0
30MAR27 85.00 P 3.70 3.70 3.69 3.75 +0.14 42 3 4,266 +3
30MAR27 87.50 P 4.36 4.36 4.29 4.40 +0.13 42 21 3,088 +18
30MAR27 90.00 P 5.04 5.05 5.03 5.10 +0.15 41 98 14,018 -56
30MAR27 92.50 P 5.86 5.86 5.86 5.91 +0.18 41 53 2,669 -52
30MAR27 95.00 P 6.71 6.74 6.70 6.84 +0.25 41 144 8,869 +6
30MAR27 97.50 P 7.61 7.67 7.61 7.84 +0.29 41 33 4,341 +31
30MAR27 100.00 P 8.72 8.72 8.72 8.93 +0.33 41 2 13,847 -2
30MAR27 102.50 P 0.00 0.00 0.00 10.08 +0.34 41 0 3,534 0
30MAR27 105.00 P 11.16 11.28 11.16 11.28 +0.25 41 850 8,177 +767
30MAR27 107.50 P 0.00 0.00 0.00 12.70 +0.44 41 0 5,638 0
30MAR27 110.00 P 0.00 0.00 0.00 14.13 +0.42 41 0 9,317 0
30MAR27 112.50 P 0.00 0.00 0.00 15.67 +0.45 41 0 4,040 0
30MAR27 115.00 P 0.00 0.00 0.00 17.29 +0.31 41 0 12,562 0
30MAR27 117.50 P 0.00 0.00 0.00 18.96 +0.52 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 20.46 +0.45 41 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 22.25 +0.48 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 24.10 +0.49 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.00 +0.51 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 27.94 +0.53 41 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.92 +0.53 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.94 +0.55 41 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 34.01 +0.57 41 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 36.00 +0.88 40 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 38.25 +0.62 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 40.41 +0.64 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.59 +0.64 40 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.81 +0.66 40 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 47.05 +0.67 39 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 49.29 +0.41 39 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.60 +0.41 38 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.98 +0.72 38 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 56.34 +0.46 36 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.11 +0.86 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 61.53 +0.90 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.95 +0.91 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 66.39 +0.92 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.85 +0.76 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.32 +0.76 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.80 +0.79 0 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 76.30 +0.79 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.80 +0.80 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 81.30 +0.78 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.80 +0.91 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.30 +0.91 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.80 +0.91 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.30 +0.90 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.80 +0.90 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.80 +0.90 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.05 0.00 42 0 6 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 0.00 42 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.09 0.00 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 0.00 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 25 0
29JUN27 49.00 P 0.50 0.50 0.50 0.18 0.00 42 2 32 +2
29JUN27 50.00 P 0.00 0.00 0.00 0.21 0.00 42 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.44 +0.01 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 285 0
29JUN27 60.00 P 0.82 0.82 0.82 0.80 +0.02 42 36 168 -36
29JUN27 62.50 P 0.00 0.00 0.00 1.03 +0.03 42 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.34 +0.03 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.68 +0.05 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 2.09 +0.05 42 0 3,168 0
29JUN27 72.50 P 0.00 0.00 0.00 2.54 +0.07 42 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 3.09 +0.07 42 0 1,023 0
29JUN27 77.50 P 3.73 3.73 3.73 3.65 +0.08 42 3 874 0
29JUN27 80.00 P 0.00 0.00 0.00 4.34 +0.09 42 0 872 0
29JUN27 82.50 P 0.00 0.00 0.00 5.03 +0.07 42 0 763 0
29JUN27 85.00 P 5.60 5.60 5.60 5.75 +0.19 42 30 6,891 +30
29JUN27 87.50 P 6.46 6.46 6.46 6.51 +0.20 42 2 3,329 +2
29JUN27 90.00 P 0.00 0.00 0.00 7.38 +0.24 42 1,000 3,943 +1,000
29JUN27 92.50 P 0.00 0.00 0.00 8.33 +0.28 41 0 1,178 0
29JUN27 95.00 P 0.00 0.00 0.00 9.34 +0.27 41 0 6,644 0
29JUN27 97.50 P 0.00 0.00 0.00 10.37 +0.27 41 0 2,682 0
29JUN27 100.00 P 0.00 0.00 0.00 11.53 -0.24 41 0 13,511 0
29JUN27 102.50 P 0.00 0.00 0.00 12.80 +0.32 41 0 2,362 0
29JUN27 105.00 P 0.00 0.00 0.00 14.10 +0.37 41 0 4,308 0
29JUN27 107.50 P 0.00 0.00 0.00 15.38 +0.34 41 0 1,228 0
29JUN27 110.00 P 0.00 0.00 0.00 16.82 +0.38 41 0 6,170 0
29JUN27 112.50 P 0.00 0.00 0.00 18.34 +0.44 41 0 2,233 0
29JUN27 115.00 P 0.00 0.00 0.00 19.91 +0.46 41 0 1,940 0
29JUN27 117.50 P 0.00 0.00 0.00 21.56 +0.50 41 0 4,438 0
29JUN27 120.00 P 0.00 0.00 0.00 22.88 +0.12 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.76 +0.46 41 0 501 0
29JUN27 125.00 P 0.00 0.00 0.00 26.55 +0.42 41 0 3,972 0
29JUN27 127.50 P 0.00 0.00 0.00 28.38 +0.50 41 0 505 0
29JUN27 130.00 P 0.00 0.00 0.00 30.25 +0.52 41 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 32.16 +0.54 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 34.09 +0.53 41 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 36.07 +0.55 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.08 +0.49 41 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 40.12 +0.59 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.19 +0.52 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.28 +0.60 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.41 +0.62 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 48.75 +0.82 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.93 +0.84 41 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 53.13 +0.85 41 0 195 0
29JUN27 160.00 P 55.50 55.50 55.50 55.09 +0.51 40 1 125 -1
29JUN27 162.50 P 0.00 0.00 0.00 57.59 +0.79 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.84 +0.78 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 62.14 +0.65 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.44 +0.91 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.77 +0.66 40 0 0 0
29JUN27 175.00 P 68.68 68.68 68.68 69.12 +0.67 40 1 1 +1
29JUN27 177.50 P 0.00 0.00 0.00 71.50 +0.68 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.90 +0.71 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.30 +0.70 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.99 +0.96 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.42 +0.90 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.87 +0.98 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.33 +0.94 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 88.80 +0.91 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.30 +0.90 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.80 +0.90 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.80 +0.90 0 0 17 0
29SEP27 42.00 P 0.49 0.49 0.49 0.16 +0.01 43 5 5 +5
29SEP27 43.00 P 0.00 0.00 0.00 0.18 0.00 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 67 0
29SEP27 47.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.44 +0.02 43 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.88 +0.03 43 0 98 0
29SEP27 57.50 P 0.00 0.00 0.00 1.13 +0.04 43 0 133 0
29SEP27 60.00 P 1.82 1.82 1.82 1.44 +0.04 43 6 30 +6
29SEP27 62.50 P 0.00 0.00 0.00 1.78 +0.06 43 0 13 0
29SEP27 65.00 P 0.00 0.00 0.00 2.21 +0.07 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.64 +0.06 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 3.20 +0.09 43 0 107 0
29SEP27 72.50 P 0.00 0.00 0.00 3.72 +0.04 43 0 443 0
29SEP27 75.00 P 4.35 4.35 4.35 4.28 -0.01 42 2 812 +2
29SEP27 77.50 P 0.00 0.00 0.00 4.89 -0.13 42 0 13 0
29SEP27 80.00 P 5.60 5.70 5.60 5.70 +0.13 42 3 623 +3
29SEP27 82.50 P 0.00 0.00 0.00 6.45 +0.14 42 0 274 0
29SEP27 85.00 P 7.20 7.20 7.20 7.26 +0.18 42 2 1,902 +2
29SEP27 87.50 P 0.00 0.00 0.00 8.12 +0.18 42 0 609 0
29SEP27 90.00 P 8.93 8.93 8.93 9.11 +0.23 42 2 6,187 +2
29SEP27 92.50 P 0.00 0.00 0.00 10.15 +0.22 42 0 1,506 0
29SEP27 95.00 P 0.00 0.00 0.00 11.20 +0.22 41 0 554 0
29SEP27 97.50 P 0.00 0.00 0.00 12.37 +0.11 41 0 463 0
29SEP27 100.00 P 0.00 0.00 0.00 13.60 +0.28 41 3,080 3,902 +3,080
29SEP27 102.50 P 0.00 0.00 0.00 14.84 +0.29 41 0 703 0
29SEP27 105.00 P 0.00 0.00 0.00 16.11 +0.31 41 0 135 0
29SEP27 107.50 P 0.00 0.00 0.00 17.53 +0.36 41 0 545 0
29SEP27 110.00 P 0.00 0.00 0.00 18.95 +0.36 41 0 536 0
29SEP27 112.50 P 20.10 20.10 20.10 20.43 +0.41 41 4 34 +4
29SEP27 115.00 P 0.00 0.00 0.00 21.89 +0.35 41 1 7 +1
29SEP27 117.50 P 0.00 0.00 0.00 23.51 +0.46 41 0 21 0
29SEP27 120.00 P 0.00 0.00 0.00 25.32 +0.62 41 1 13 0
29SEP27 122.50 P 0.00 0.00 0.00 27.03 +0.58 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.50 +0.19 41 0 248 0
29SEP27 127.50 P 0.00 0.00 0.00 30.30 +0.17 41 0 331 0
29SEP27 130.00 P 0.00 0.00 0.00 32.13 +0.38 41 0 440 0
29SEP27 132.50 P 0.00 0.00 0.00 33.99 +0.42 41 0 128 0
29SEP27 135.00 P 0.00 0.00 0.00 35.89 +1.01 41 0 169 0
29SEP27 137.50 P 0.00 0.00 0.00 37.82 +0.43 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.57 +0.30 40 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 41.76 +0.51 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 43.77 +0.53 41 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 45.81 +0.53 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.87 +0.55 41 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 49.96 +0.57 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.07 +0.56 41 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 54.21 +0.57 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.37 +0.59 41 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 58.55 +0.60 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.74 +0.61 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.95 +0.61 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.19 +0.63 40 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.44 +0.56 40 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.72 +0.59 40 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.01 +0.42 39 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.33 +0.45 39 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 76.66 +0.61 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.99 +0.44 38 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.42 +0.68 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 84.32 +1.02 42 0 0 0
TOTAL PUT 31,155 1,119,257 +1,232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 8.125
29SEP26 4.70 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.33 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.23 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 +0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.13 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.10 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 +0.12 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 +0.11 44 0 0 0
29SEP26 7.75 C 0.33 0.33 0.33 0.52 +0.10 48 15 15 +15
29SEP26 8.00 C 0.22 0.22 0.22 0.35 +0.06 45 1 34 +1
29SEP26 8.25 C 0.14 0.20 0.14 0.23 +0.05 46 5 704 +5
29SEP26 8.50 C 0.13 0.13 0.13 0.13 +0.02 43 1 19 +1
29SEP26 8.75 C 0.05 0.07 0.05 0.08 +0.01 45 28 236 0
29SEP26 9.00 C 0.05 0.05 0.04 0.05 +0.01 47 8 793 +8
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 515 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 945 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 237 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 67 20 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 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 0.00 104 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 0.00 119 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 163 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 183 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 188 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.15 +0.14 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.91 +0.14 67 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.66 +0.14 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.42 +0.15 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.19 +0.19 60 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.89 +0.13 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.66 +0.12 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 +0.12 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.25 +0.12 45 0 0 0
29OCT26 7.25 C 0.96 0.96 0.96 1.03 +0.08 42 15 15 +15
29OCT26 7.50 C 0.00 0.00 0.00 0.90 +0.10 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.72 +0.07 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.60 +0.08 47 0 151 0
29OCT26 8.25 C 0.00 0.00 0.00 0.48 +0.07 47 0 464 0
29OCT26 8.50 C 0.00 0.00 0.00 0.38 +0.06 47 0 615 0
29OCT26 8.75 C 0.00 0.00 0.00 0.29 +0.04 46 0 314 0
29OCT26 9.00 C 0.22 0.22 0.22 0.22 +0.03 46 10 196 0
29OCT26 9.25 C 0.13 0.13 0.13 0.17 +0.02 46 1 298 -1
29OCT26 9.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 324 0
29OCT26 9.75 C 0.08 0.08 0.08 0.10 +0.02 47 1 371 0
29OCT26 10.00 C 0.06 0.06 0.06 0.07 +0.01 46 1 220 +1
29OCT26 10.50 C 0.04 0.04 0.04 0.04 +0.01 47 2 295 +2
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 148 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.45 +0.16 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.20 +0.14 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 +0.11 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.75 +0.10 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.55 +0.12 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.36 +0.11 45 0 0 0
27NOV26 7.25 C 1.15 1.15 1.15 1.16 +0.06 43 15 15 +15
27NOV26 7.50 C 0.00 0.00 0.00 1.05 +0.09 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.89 +0.08 47 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.78 +0.09 48 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.64 +0.06 46 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.54 +0.05 47 0 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.45 +0.05 47 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.38 +0.04 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.32 +0.04 48 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 +0.02 47 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 0.00 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 48 0 259 0
27NOV26 12.50 C 0.03 0.03 0.03 0.02 0.00 48 5 5 +5
30DEC26 5.00 C 0.00 0.00 0.00 3.18 +0.11 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.95 +0.13 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 +0.12 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 +0.11 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 +0.10 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 +0.08 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 +0.08 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 +0.07 46 0 0 0
30DEC26 7.25 C 1.28 1.28 1.28 1.30 +0.07 45 15 15 +15
30DEC26 7.50 C 0.00 0.00 0.00 1.18 +0.08 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.07 47 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 +0.07 47 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 +0.07 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 +0.06 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.06 47 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 +0.04 47 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 +0.05 48 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 +0.03 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 +0.04 48 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 +0.03 48 0 56 0
30DEC26 10.50 C 0.18 0.18 0.18 0.21 +0.02 47 1 587 -1
30DEC26 11.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 48 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 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 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.30 +0.11 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.08 +0.10 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.87 +0.10 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 +0.10 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 +0.07 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.27 +0.08 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 +0.06 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 +0.06 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.74 +0.06 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 +0.05 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.49 +0.08 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 +0.07 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 +0.08 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 +0.07 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 +0.07 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 +0.06 48 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 +0.06 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 +0.05 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.71 +0.05 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 +0.04 48 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 +0.04 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.03 48 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.02 48 0 68 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.02 48 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 46 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 45 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.43 +0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.23 +0.11 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.03 +0.10 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.85 +0.13 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.65 +0.11 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.48 +0.11 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.31 +0.11 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.13 +0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.99 +0.06 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.84 +0.05 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.72 +0.05 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.64 +0.10 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.48 +0.05 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 +0.09 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.31 +0.07 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.22 +0.10 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.13 +0.06 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.06 +0.08 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 +0.09 49 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 +0.06 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 +0.05 47 0 185 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 +0.06 49 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.03 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 +0.04 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 +0.05 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 +0.03 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.93 - 53 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.75 +0.12 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.59 +0.12 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.44 +0.11 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.29 +0.08 51 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.15 +0.09 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.03 +0.10 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.91 +0.10 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.79 +0.09 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.68 +0.09 51 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.55 +0.05 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.45 +0.05 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.35 +0.03 49 0 30 0
29SEP27 9.00 C 1.23 1.23 1.23 1.27 +0.03 49 15 166 +15
29SEP27 9.25 C 0.00 0.00 0.00 1.20 +0.04 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.12 +0.04 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.06 +0.04 50 0 102 0
29SEP27 10.00 C 0.00 0.00 0.00 1.01 +0.05 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.89 +0.05 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.79 +0.05 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.69 +0.05 50 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.61 +0.04 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 +0.04 50 0 1 0
TOTAL CALL 159 27,908 +96
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.02 46 0 267 0
29SEP26 7.50 P 0.10 0.10 0.08 0.06 -0.04 44 51 494 -50
29SEP26 7.75 P 0.21 0.21 0.11 0.11 -0.06 43 35 593 +13
29SEP26 8.00 P 0.23 0.23 0.21 0.20 -0.09 43 20 1,137 -14
29SEP26 8.25 P 0.52 0.52 0.33 0.33 -0.09 43 45 597 +23
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.12 42 20 643 -20
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.12 48 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 -0.15 45 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 -0.13 57 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 -0.13 64 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 -0.09 72 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.12 79 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 -0.14 93 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 -0.08 109 1,400 24 -1,400
29SEP26 11.50 P 0.00 0.00 0.00 3.43 -0.08 121 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 3.92 -0.09 128 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.40 -0.14 126 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.92 -0.12 147 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.41 -0.10 150 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 -0.12 151 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.41 -0.11 167 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.91 -0.11 174 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.38 -0.16 148 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.92 -0.10 196 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.38 -0.15 161 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.88 -0.13 167 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.39 -0.12 189 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.92 -0.10 222 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.41 -0.11 221 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.88 -0.14 189 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.38 -0.16 194 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 49 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 191 0
29OCT26 6.75 P 0.10 0.10 0.10 0.07 -0.02 46 1 181 0
29OCT26 7.00 P 0.15 0.15 0.13 0.11 -0.03 46 50 247 -34
29OCT26 7.25 P 0.22 0.22 0.22 0.17 -0.02 47 1 390 +1
29OCT26 7.50 P 0.00 0.00 0.00 0.24 -0.04 46 0 1,001 0
29OCT26 7.75 P 0.00 0.00 0.00 0.32 -0.05 45 0 433 0
29OCT26 8.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 685 0
29OCT26 8.25 P 0.00 0.00 0.00 0.56 -0.09 45 0 664 0
29OCT26 8.50 P 0.00 0.00 0.00 0.72 -0.09 46 0 484 0
29OCT26 8.75 P 0.00 0.00 0.00 0.87 -0.10 44 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.06 -0.10 45 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 -0.11 50 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.52 -0.11 52 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.74 -0.12 53 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 1.96 -0.13 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 -0.14 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.93 -0.12 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.43 -0.13 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.92 -0.14 74 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.40 -0.16 73 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 74 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 -0.02 48 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 64 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 -0.03 47 0 172 0
27NOV26 7.50 P 0.44 0.44 0.44 0.37 -0.04 47 15 166 0
27NOV26 7.75 P 0.00 0.00 0.00 0.47 -0.05 46 0 212 0
27NOV26 8.00 P 0.00 0.00 0.00 0.59 -0.07 47 3,010 3,231 +2,959
27NOV26 8.25 P 0.00 0.00 0.00 0.72 -0.07 46 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.87 -0.06 47 0 315 0
27NOV26 8.75 P 0.00 0.00 0.00 1.06 -0.07 49 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.20 -0.09 46 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 -0.11 48 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.11 50 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.83 -0.11 51 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.04 -0.12 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.51 -0.06 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.98 -0.09 58 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.43 -0.13 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.93 -0.13 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.43 -0.13 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 49 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 3 0
30DEC26 6.00 P 0.13 0.13 0.13 0.10 -0.01 48 4 6 +4
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 48 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 24 0
30DEC26 6.75 P 0.27 0.27 0.27 0.25 -0.02 48 16 323 -1
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 170 0
30DEC26 7.25 P 0.40 0.40 0.40 0.40 -0.03 47 2 130 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.04 47 0 108 0
30DEC26 7.75 P 0.68 0.68 0.68 0.60 -0.05 47 10 165 +10
30DEC26 8.00 P 0.70 0.70 0.70 0.72 -0.06 47 1 281 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.08 46 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.05 47 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 -0.09 45 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 -0.04 49 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.04 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.08 48 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.08 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.07 51 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 -0.05 52 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 -0.08 54 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.12 53 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 -0.12 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 -0.13 56 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.92 -0.12 59 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.41 -0.13 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 -0.12 62 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.42 -0.10 69 0 301 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 -0.11 70 0 0 -1,142
30DEC26 15.50 P 0.00 0.00 0.00 7.41 -0.14 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.92 -0.11 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.40 -0.14 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.90 -0.13 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.39 -0.12 79 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.92 -0.10 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.43 -0.09 93 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.92 -0.10 93 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.41 -0.13 93 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.03 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 6.50 P 0.42 0.42 0.42 0.37 -0.04 47 20 23 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.04 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 -0.03 47 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.04 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 -0.05 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.05 47 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.07 46 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.08 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.06 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 -0.07 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.03 49 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.05 48 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 -0.06 48 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.05 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.36 -0.05 49 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.76 -0.06 50 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.19 -0.06 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 -0.08 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 -0.12 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 -0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 -0.10 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.46 -0.08 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 -0.10 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.42 -0.11 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.91 -0.14 56 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.41 -0.14 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.92 -0.13 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.40 -0.14 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.90 -0.13 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.40 -0.12 65 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.92 -0.11 70 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.43 -0.10 73 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.92 -0.10 74 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 -0.01 49 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.39 -0.02 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 -0.02 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 -0.02 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 -0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.04 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 -0.03 49 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 -0.04 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 -0.05 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 -0.04 48 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.36 -0.05 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 0.00 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 -0.07 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 0.00 49 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.02 -0.01 49 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 -0.05 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.39 -0.05 50 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.57 -0.06 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.96 -0.05 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.36 -0.06 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.78 -0.06 51 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.20 -0.07 51 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.64 -0.07 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.07 -0.09 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.52 -0.11 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.98 -0.10 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.45 -0.10 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.94 -0.11 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.45 -0.10 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.92 -0.13 54 0 0 0
29SEP27 5.75 P 0.52 0.53 0.52 0.51 - 50 8 8 -
29SEP27 6.00 P 0.62 0.62 0.62 0.60 -0.03 50 2 0 -2
29SEP27 6.25 P 0.00 0.00 0.00 0.69 -0.04 50 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.78 -0.03 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.99 -0.06 49 0 3 0
29SEP27 7.25 P 0.00 0.00 0.00 1.11 -0.04 49 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.23 -0.05 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.50 -0.06 48 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 1.65 -0.05 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.82 -0.02 49 0 83 0
29SEP27 8.75 P 2.00 2.00 2.00 1.95 -0.05 48 15 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.12 -0.06 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 2.28 -0.05 48 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 -0.05 48 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.67 -0.06 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.86 -0.05 49 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.23 -0.06 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.62 -0.06 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.02 -0.06 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.43 -0.07 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.83 -0.10 48 0 0 0
TOTAL PUT 4,726 25,127 +353
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$ 2.915
29SEP26 2.00 C 0.00 0.00 0.00 0.93 - 124 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 0.83 0.00 110 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 0.00 97 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 0.00 84 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 0.00 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29SEP26 2.80 C 0.15 0.15 0.15 0.15 -0.01 35 30 30 +30
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 36 0 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 673 0
29SEP26 3.10 C 0.01 0.01 0.01 0.02 -0.01 35 5 495 0
29SEP26 3.20 C 0.01 0.01 0.01 0.01 0.00 37 2 855 -2
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29OCT26 2.00 C 0.00 0.00 0.00 0.93 - 62 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.83 -0.01 55 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.73 0.00 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.28 0.00 36 0 3 0
29OCT26 2.80 C 0.20 0.20 0.20 0.22 0.00 38 30 60 +30
29OCT26 2.90 C 0.16 0.16 0.14 0.16 0.00 37 240 180 +60
29OCT26 3.00 C 0.11 0.11 0.10 0.11 -0.01 35 120 529 -33
29OCT26 3.10 C 0.00 0.00 0.00 0.08 0.00 36 0 259 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 35 0 450 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 0.00 38 0 697 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 40 0 56 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 0.00 40 60 387 +60
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.94 - 53 0 0 -
27NOV26 2.10 C 0.00 0.00 0.00 0.85 -0.01 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.76 0.00 53 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.67 0.00 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
27NOV26 2.70 C 0.33 0.33 0.33 0.34 +0.01 41 60 60 +60
27NOV26 2.80 C 0.00 0.00 0.00 0.28 -0.01 41 0 60 0
27NOV26 2.90 C 0.22 0.22 0.21 0.22 -0.01 39 270 329 +180
27NOV26 3.00 C 0.17 0.17 0.17 0.18 0.00 40 93 554 +27
27NOV26 3.10 C 0.14 0.14 0.13 0.14 -0.01 40 60 474 0
27NOV26 3.20 C 0.11 0.11 0.10 0.11 -0.01 40 96 229 +19
27NOV26 3.30 C 0.00 0.00 0.00 0.09 0.00 41 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 41 0 760 0
27NOV26 3.50 C 0.05 0.05 0.05 0.05 -0.01 40 5 511 -5
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 41 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 41 0 430 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 - 53 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.01 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 0.00 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 0.00 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 0.00 42 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30DEC26 2.90 C 0.27 0.27 0.27 0.27 0.00 40 27 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 0.00 40 0 180 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 458 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 0.00 41 0 550 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 41 0 89 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 0.00 41 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 42 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 42 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 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 0.03 0.03 0.03 0.01 0.00 40 30 30 +30
30MAR27 2.00 C 0.00 0.00 0.00 1.01 - 50 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 0.00 43 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 0.00 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 42 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.01 42 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 0.00 42 0 90 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 41 0 545 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 - 49 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 -0.01 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 +0.01 44 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.02 43 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.01 43 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.01 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 0.00 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 0.00 43 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.08 - 45 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 1.01 0.00 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 0.00 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.68 0.00 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 0.00 42 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.46 0.00 43 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 0.00 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 0.00 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 0.00 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
TOTAL CALL 1,128 23,918 +456
29SEP26 2.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 -0.01 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 466 0
29SEP26 2.90 P 0.07 0.07 0.07 0.06 -0.01 31 60 132 +58
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 304 0
29SEP26 3.10 P 0.20 0.20 0.20 0.20 +0.01 33 37 348 -37
29SEP26 3.20 P 0.00 0.00 0.00 0.29 0.00 34 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 +0.01 43 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 +0.01 51 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.01 58 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 +0.01 65 0 250 -3
29SEP26 3.70 P 0.00 0.00 0.00 0.79 +0.01 72 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 +0.01 78 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.01 84 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.01 90 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.01 96 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 0.00 101 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 +0.01 106 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.01 112 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 - 65 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 0.04 0.04 0.04 0.03 0.00 35 30 370 +30
29OCT26 2.70 P 0.00 0.00 0.00 0.06 0.00 37 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 36 0 152 0
29OCT26 2.90 P 0.14 0.14 0.13 0.13 0.00 35 108 188 +78
29OCT26 3.00 P 0.19 0.19 0.18 0.19 0.00 36 120 125 -5
29OCT26 3.10 P 0.00 0.00 0.00 0.25 0.00 35 0 319 0
29OCT26 3.20 P 0.00 0.00 0.00 0.34 +0.01 39 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.41 0.00 36 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 0.00 37 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.89 +0.01 47 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.19 +0.01 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.29 0.00 60 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.39 +0.01 63 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.49 +0.01 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 - 50 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 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.05 0.00 40 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.08 0.00 41 0 20 0
27NOV26 2.70 P 0.11 0.11 0.11 0.11 0.00 41 74 312 +74
27NOV26 2.80 P 0.14 0.14 0.14 0.15 +0.01 41 120 420 +90
27NOV26 2.90 P 0.19 0.19 0.19 0.19 0.00 39 60 727 0
27NOV26 3.00 P 0.25 0.25 0.24 0.24 0.00 38 210 414 -52
27NOV26 3.10 P 0.30 0.30 0.30 0.30 -0.01 38 60 589 +30
27NOV26 3.20 P 0.00 0.00 0.00 0.37 -0.01 38 0 321 0
27NOV26 3.30 P 0.00 0.00 0.00 0.46 +0.01 41 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.71 +0.01 41 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.80 0.00 40 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.29 0.00 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.39 +0.01 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.49 +0.01 54 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 41 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 0.00 40 0 551 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 0.00 39 0 452 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 40 0 110 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 0.00 39 0 252 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 38 0 1,112 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.01 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.02 42 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.01 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.01 41 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 0.00 40 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 +0.01 43 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 +0.01 40 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 0.00 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 42 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 0.00 41 0 34 0
30MAR27 2.70 P 0.21 0.21 0.21 0.22 0.00 40 20 120 +16
30MAR27 2.80 P 0.26 0.26 0.26 0.26 0.00 40 80 5,120 +80
30MAR27 2.90 P 0.00 0.00 0.00 0.31 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 0.00 40 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 +0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 0.00 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.01 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 0.00 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 +0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 +0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 0.00 42 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.09 0.00 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.18 +0.01 43 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 0.00 42 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.01 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 +0.02 43 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 +0.02 44 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.51 0.00 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 +0.01 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 0.00 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 0.00 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 +0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 0.00 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.37 +0.02 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.45 +0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.54 +0.01 44 0 1 0
29SEP27 2.00 P 0.00 0.00 0.00 0.10 - 42 0 0 -
29SEP27 2.10 P 0.00 0.00 0.00 0.13 +0.01 43 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.15 0.00 42 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.19 +0.01 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.31 +0.01 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 +0.01 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.01 43 0 29 0
29SEP27 3.00 P 0.52 0.53 0.52 0.51 +0.01 42 2 78 +2
29SEP27 3.10 P 0.00 0.00 0.00 0.58 +0.01 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.72 +0.01 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.93 +0.01 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.17 +0.02 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 +0.03 45 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 1.34 +0.02 46 0 0 0
TOTAL PUT 981 22,118 +361
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$ 53.980
29SEP26 40.00 C 0.00 0.00 0.00 14.27 +0.16 103 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.27 +0.16 96 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.27 +0.16 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.27 +0.16 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.03 -0.08 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.03 -0.08 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.03 -0.08 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.03 -0.08 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.21 +0.09 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.18 +0.06 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.16 +0.03 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.79 +0.03 19 0 86 0
29SEP26 55.00 C 0.43 0.43 0.43 0.37 -0.02 18 7 172 0
29SEP26 57.50 C 0.07 0.07 0.06 0.03 -0.01 18 42 274 -19
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.27 +0.16 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.14 +0.03 22 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.14 -0.09 15 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.15 -0.08 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.16 -0.08 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.37 +0.10 27 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.39 +0.23 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.44 +0.17 21 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.40 +0.06 19 1 58 +1
29OCT26 55.00 C 1.04 1.04 1.04 1.02 0.00 18 2 55 0
29OCT26 57.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 184 0
29OCT26 60.00 C 0.10 0.10 0.10 0.08 -0.02 18 35 325 -19
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 19 0 85 0
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 29 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 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 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 11.30 +0.16 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.25 +0.07 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.27 -0.08 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.30 -0.08 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.35 -0.08 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.61 +0.30 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.70 +0.26 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.83 +0.21 21 0 0 0
27NOV26 52.50 C 2.63 2.79 2.61 2.95 +0.10 20 31 32 +31
27NOV26 55.00 C 1.29 1.38 1.28 1.58 +0.02 19 60 105 +60
27NOV26 57.50 C 0.69 0.73 0.69 0.76 +0.01 19 42 311 +40
27NOV26 60.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 101 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 0.00 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 21 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 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.36 +0.15 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.41 +0.15 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.40 +0.12 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.44 -0.08 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.50 -0.08 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.58 -0.08 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.86 +0.29 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.00 +0.25 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.06 -0.06 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.39 +0.11 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.02 -0.04 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.13 -0.02 19 0 2 0
30DEC26 60.00 C 0.55 0.55 0.55 0.58 -0.01 19 1 13 +1
30DEC26 62.50 C 0.24 0.24 0.24 0.28 +0.01 19 15 32 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 19 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 18 0
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 12.66 +0.15 14 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.74 +0.15 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.84 +0.15 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.97 +0.16 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.09 -0.10 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.24 -0.10 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.48 +0.17 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.68 +0.12 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.94 +0.09 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.27 -0.01 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.02 -0.09 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.03 -0.01 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 -0.06 19 0 20 0
30MAR27 62.50 C 0.92 0.92 0.92 0.81 -0.05 19 1 5 -1
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.04 19 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.03 19 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.08 +0.07 15 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.22 +0.06 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.59 +0.25 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.77 -0.06 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.98 -0.06 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.05 +0.02 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.33 0.00 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.62 -0.05 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.13 -0.04 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.89 -0.02 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.88 -0.02 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.09 -0.01 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.54 +0.05 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.06 -0.01 20 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 0.73 0.00 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.49 0.00 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 0.00 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.31 +0.06 17 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.47 +0.03 18 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.67 +0.03 18 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.11 +0.22 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.35 -0.08 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.42 -0.04 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.73 -0.04 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.09 -0.06 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.65 -0.07 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.44 -0.06 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.43 -0.06 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.62 -0.04 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.99 -0.02 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.54 +0.02 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.14 -0.03 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 1 0
TOTAL CALL 237 3,857 +109
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29SEP26 49.00 P 0.04 0.04 0.03 0.01 0.00 23 26 193 0
29SEP26 50.00 P 0.05 0.05 0.05 0.01 0.00 19 3 488 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 272 0
29SEP26 55.00 P 1.59 1.59 1.09 1.29 -0.03 17 63 270 0
29SEP26 57.50 P 0.00 0.00 0.00 3.52 +0.07 0 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 6.02 +0.08 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 8.52 +0.08 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 11.02 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.52 -0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.02 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.02 0.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.52 0.00 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 0.00 18 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 0.00 18 0 302 0
29OCT26 50.00 P 0.38 0.38 0.27 0.16 0.00 18 2 214 0
29OCT26 52.50 P 0.00 0.00 0.00 0.69 0.00 18 0 145 0
29OCT26 55.00 P 0.00 0.00 0.00 1.79 -0.08 17 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 3.70 -0.06 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.02 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.52 -0.09 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.02 0.00 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.52 -0.02 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.02 0.00 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.02 0.00 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.52 0.00 0 0 0 0
27NOV26 43.00 P 0.06 0.06 0.06 0.01 0.00 21 2 80 +2
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 0.00 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.16 0.00 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.27 0.00 19 0 39 0
27NOV26 50.00 P 0.00 0.00 0.00 0.43 +0.01 19 0 161 0
27NOV26 52.50 P 0.00 0.00 0.00 1.13 +0.02 19 0 76 0
27NOV26 55.00 P 0.00 0.00 0.00 2.24 -0.07 19 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.91 -0.15 18 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 6.12 0.00 19 0 0 0
27NOV26 62.50 P 8.99 8.99 8.99 8.52 -0.14 0 15 15 +15
27NOV26 65.00 P 0.00 0.00 0.00 11.02 0.00 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.52 -0.02 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.02 0.00 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.02 0.00 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 36 0
30DEC26 50.00 P 0.79 0.79 0.79 0.68 +0.02 19 21 51 +21
30DEC26 52.50 P 0.00 0.00 0.00 1.42 +0.03 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.63 -0.02 19 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.25 +0.06 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.26 +0.07 19 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.55 -0.11 19 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 11.02 0.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.52 -0.02 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.02 0.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.02 0.00 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.52 0.00 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 0.00 19 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 -0.01 19 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.18 -0.02 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.05 -0.01 19 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.26 -0.01 19 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.94 +0.01 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.63 +0.02 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.73 +0.05 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.05 -0.13 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.52 -0.02 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.02 0.00 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.02 0.00 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.52 0.00 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.58 +0.01 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.96 +0.03 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.16 +0.03 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.47 +0.08 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.78 +0.04 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.76 +0.05 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.01 +0.06 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.53 +0.07 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.31 +0.08 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.26 +0.01 21 0 0 0
29JUN27 65.00 P 12.00 12.00 12.00 11.56 +0.38 23 1 41 -1
29JUN27 67.50 P 0.00 0.00 0.00 13.54 -0.16 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.02 0.00 0 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.02 0.00 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.52 0.00 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.60 0.00 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.96 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.19 +0.01 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.42 0.00 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.72 +0.01 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.02 +0.01 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.39 +0.01 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.43 +0.02 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.70 +0.17 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.18 +0.03 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.89 +0.04 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.79 +0.05 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.87 +0.06 22 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.92 -0.14 22 0 0 0
29SEP27 70.00 P 16.40 16.40 16.40 16.43 +0.02 25 1 5 +1
29SEP27 72.50 P 0.00 0.00 0.00 18.52 0.00 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.02 0.00 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.52 0.00 0 0 0 0
TOTAL PUT 134 4,939 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.350
18SEP26 52.00 C 0.00 0.00 0.00 20.36 -0.90 141 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 19.36 -0.90 132 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 18.36 -1.01 123 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 17.36 -0.90 114 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 16.36 -0.90 106 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 15.36 -0.90 97 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 14.36 -0.90 88 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 13.36 -0.90 79 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 12.36 -0.90 67 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 11.36 -0.91 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 10.36 -0.91 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 9.36 -0.91 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 8.36 -0.91 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 7.36 -0.91 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 6.36 -0.91 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 5.36 -0.91 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 4.36 -0.91 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 3.38 -0.90 33 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 2.51 -0.82 40 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 1.54 -0.96 30 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.88 -0.81 32 0 31 0
18SEP26 73.00 C 0.60 0.60 0.60 0.43 -0.61 32 4 108 +4
18SEP26 74.00 C 0.00 0.00 0.00 0.17 -0.40 32 0 406 0
18SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.22 33 0 237 0
18SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.10 34 0 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 20.39 -0.90 66 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 19.39 -0.90 58 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 18.39 -0.98 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 17.39 -0.91 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 16.39 -0.91 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 15.39 -0.91 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 14.39 -0.91 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 13.39 -0.91 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 12.39 -0.91 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 11.40 -0.90 40 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 10.40 -0.90 36 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 9.40 -0.90 32 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 8.40 -0.91 28 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 7.41 -0.90 29 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 6.42 -0.90 28 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 5.45 -0.90 28 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 4.52 -0.87 28 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 3.63 -0.85 28 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 2.79 -0.83 27 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 2.07 -0.85 27 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 1.46 -0.75 27 0 0 0
25SEP26 73.00 C 1.21 1.21 0.91 0.99 -0.62 27 101 101 +101
25SEP26 74.00 C 0.75 0.75 0.75 0.64 -0.49 27 30 92 +30
25SEP26 75.00 C 0.00 0.00 0.00 0.40 -0.35 28 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.23 -0.26 28 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.14 -0.16 29 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.07 -0.11 28 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.40 -0.91 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.40 -0.91 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.40 -0.91 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.91 -0.90 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.41 -0.90 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.91 -0.91 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.41 -0.91 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.92 -0.90 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.44 -0.90 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.06 -0.88 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.97 -0.80 26 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.41 -0.61 26 0 164 0
29SEP26 75.00 C 0.00 0.00 0.00 0.54 -0.42 26 0 1,582 0
29SEP26 77.50 C 0.17 0.17 0.17 0.17 -0.18 27 70 1,898 +70
29SEP26 80.00 C 0.07 0.07 0.07 0.04 -0.07 27 1 3,459 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.52 -0.91 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.53 -0.90 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.04 -0.90 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.41 -1.13 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.97 -1.13 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.61 -1.05 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.22 -0.87 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.96 -0.82 27 0 30 0
29OCT26 67.50 C 5.86 5.86 5.86 5.98 -0.67 28 30 33 +3
29OCT26 70.00 C 0.00 0.00 0.00 4.24 -0.70 28 0 248 0
29OCT26 72.50 C 0.00 0.00 0.00 2.72 -0.65 26 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 1.69 -0.48 26 0 672 0
29OCT26 77.50 C 1.03 1.11 0.98 0.99 -0.33 27 49 988 -44
29OCT26 80.00 C 0.00 0.00 0.00 0.55 -0.20 27 0 836 0
29OCT26 82.50 C 0.30 0.31 0.30 0.29 -0.11 27 40 452 -35
29OCT26 85.00 C 0.16 0.16 0.16 0.15 -0.05 27 1 363 0
29OCT26 87.50 C 0.10 0.10 0.10 0.07 -0.03 27 90 373 +60
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.54 -1.23 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.11 -1.23 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.76 -1.12 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.29 -1.18 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.94 -1.18 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.70 -0.81 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.62 -0.76 28 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.79 -0.65 28 0 220 0
27NOV26 70.00 C 5.16 5.16 5.16 5.12 -0.78 28 17 225 +17
27NOV26 72.50 C 3.80 3.80 3.80 3.76 -0.53 28 30 412 -30
27NOV26 75.00 C 2.59 2.59 2.59 2.63 -0.56 27 22 528 +22
27NOV26 77.50 C 0.00 0.00 0.00 1.83 -0.43 28 0 562 0
27NOV26 80.00 C 0.00 0.00 0.00 1.23 -0.26 28 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.81 -0.18 28 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.51 -0.12 28 0 80 0
27NOV26 87.50 C 0.30 0.31 0.30 0.32 -0.07 28 60 236 0
27NOV26 90.00 C 0.20 0.22 0.20 0.20 -0.04 28 90 112 -28
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.81 -1.14 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.76 -1.25 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.79 -1.24 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.39 -1.23 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.01 -1.21 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.68 -1.18 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.32 -1.23 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.18 -0.79 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.21 -0.74 28 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 7.52 -0.59 28 0 113 0
30DEC26 70.00 C 5.88 5.91 5.88 5.91 -0.76 28 52 1,542 +39
30DEC26 72.50 C 4.50 4.50 4.50 4.55 -0.68 27 21 1,308 -4
30DEC26 75.00 C 3.36 3.68 3.33 3.43 -0.59 27 159 1,714 -42
30DEC26 77.50 C 2.47 2.47 2.47 2.54 -0.48 27 26 2,173 0
30DEC26 80.00 C 1.77 1.80 1.74 1.87 -0.36 27 37 2,729 +37
30DEC26 82.50 C 0.00 0.00 0.00 1.31 -0.31 27 0 1,531 0
30DEC26 85.00 C 0.90 0.94 0.89 0.94 -0.21 27 155 2,854 +74
30DEC26 87.50 C 0.63 0.63 0.63 0.65 -0.16 27 6 3,517 -6
30DEC26 90.00 C 0.00 0.00 0.00 0.46 -0.10 28 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 -0.07 28 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 0.00 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.48 -1.06 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.48 -1.16 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.53 -1.12 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.21 -1.16 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.95 -1.16 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.78 -1.12 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.71 -1.04 30 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.60 -1.13 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.08 -0.78 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.36 -0.50 29 0 150 0
30MAR27 70.00 C 8.12 8.12 8.12 7.83 -0.78 28 30 600 +30
30MAR27 72.50 C 6.53 6.53 6.53 6.55 -0.69 28 5 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.37 -0.66 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.39 -0.59 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.57 -0.51 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.97 -0.35 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.37 -0.31 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.89 -0.26 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.49 -0.22 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.21 -0.15 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.92 -0.12 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.72 -0.09 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 -0.07 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.43 -0.06 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.48 -1.06 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.51 -1.13 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.59 -1.06 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.32 -1.05 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.14 -0.97 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.07 -0.83 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.11 -0.80 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.69 -0.78 30 0 0 0
29JUN27 65.00 C 12.04 12.04 12.04 11.60 -1.09 28 30 30 +30
29JUN27 67.50 C 10.47 10.47 10.47 10.05 -0.71 28 30 55 0
29JUN27 70.00 C 9.05 9.05 9.05 8.69 -0.64 28 30 0 -30
29JUN27 72.50 C 0.00 0.00 0.00 7.68 -0.58 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.33 -0.76 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.24 -0.53 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.68 -0.44 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.90 -0.44 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.29 -0.36 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.73 -0.32 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.27 -0.29 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.88 -0.23 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.50 -0.21 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.27 -0.17 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.01 -0.19 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.83 -0.12 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.92 -0.83 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.78 -0.81 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.75 -0.79 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.84 -0.74 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.04 -0.69 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.36 -0.68 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.96 -0.83 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.46 -0.79 30 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.17 -0.68 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.98 -0.60 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.88 -0.52 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.89 -0.51 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.03 -0.45 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.25 -0.45 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.66 -0.29 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.99 -0.37 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.49 -0.34 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.07 -0.21 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.66 -0.21 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.30 -0.16 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.00 -0.15 29 0 0 0
TOTAL CALL 1,216 93,068 +297
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
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 0.00 109 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
18SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 39 0
18SEP26 71.00 P 0.35 0.35 0.35 0.23 +0.06 33 24 40 0
18SEP26 72.00 P 0.62 0.62 0.62 0.56 +0.20 34 30 210 -30
18SEP26 73.00 P 0.96 1.25 0.96 1.11 +0.39 34 79 218 +19
18SEP26 74.00 P 2.00 2.00 2.00 1.87 +0.62 36 15 409 -15
18SEP26 75.00 P 0.00 0.00 0.00 2.70 +0.75 33 0 91 0
18SEP26 76.00 P 0.00 0.00 0.00 3.66 +0.81 33 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 4.65 +0.87 0 0 0 -8
18SEP26 78.00 P 0.00 0.00 0.00 5.65 +0.89 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 6.65 +0.90 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 7.65 +0.90 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 8.65 +0.90 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 9.65 +0.90 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 10.65 +0.90 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 11.65 +0.90 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 12.65 +0.90 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 13.65 +0.90 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 14.65 +0.90 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 15.65 +0.90 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 16.65 +0.90 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 17.65 +0.90 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 18.65 +0.90 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 19.65 +0.90 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 20.65 +0.90 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 21.65 +0.90 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 22.65 +0.90 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 23.65 +0.90 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 72 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 40 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.11 28 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.72 +0.20 29 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 1.14 +0.32 29 0 5 0
25SEP26 73.00 P 1.49 1.49 1.49 1.65 +0.43 29 68 98 +68
25SEP26 74.00 P 0.00 0.00 0.00 2.30 +0.56 29 0 30 0
25SEP26 75.00 P 0.00 0.00 0.00 2.93 +0.57 26 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 3.85 +0.68 28 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 4.74 +0.75 28 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 5.69 +0.81 28 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 6.66 +0.85 28 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 7.65 +0.88 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 8.65 +0.90 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 9.65 +0.90 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 10.65 +0.90 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 11.65 +0.90 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 12.65 +0.90 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 13.65 +0.90 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 14.65 +0.90 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 15.65 +0.90 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 16.65 +0.90 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 17.65 +0.90 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 18.65 +0.90 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 19.65 +0.90 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 20.65 +0.90 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 21.65 +0.90 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 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 32 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,014 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 772 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 +0.12 27 0 6,379 0
29SEP26 72.50 P 1.49 1.61 1.49 1.55 +0.36 27 69 2,062 +67
29SEP26 75.00 P 0.00 0.00 0.00 3.14 +0.53 27 0 1,265 0
29SEP26 77.50 P 0.00 0.00 0.00 5.26 +0.73 27 0 1,130 0
29SEP26 80.00 P 0.00 0.00 0.00 7.66 +0.86 27 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.15 +0.90 0 0 788 -555
29SEP26 85.00 P 0.00 0.00 0.00 12.65 +0.90 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 15.15 +0.90 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 17.65 +0.90 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.15 +0.90 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.65 +0.90 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.15 +0.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.65 +0.90 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.15 +0.90 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.65 +0.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.15 +0.90 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.65 +0.90 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.15 +0.90 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.65 +0.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.15 +0.90 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.65 +0.90 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 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 262 0
29OCT26 65.00 P 0.54 0.54 0.54 0.40 +0.10 27 70 318 +3
29OCT26 67.50 P 0.93 0.93 0.93 0.86 +0.18 27 30 1,616 +30
29OCT26 70.00 P 1.69 1.69 1.69 1.63 +0.29 27 2 2,026 +2
29OCT26 72.50 P 2.79 2.79 2.65 2.74 +0.47 28 37 1,406 -27
29OCT26 75.00 P 4.26 4.26 3.95 4.19 +0.64 27 90 1,079 +22
29OCT26 77.50 P 6.00 6.00 6.00 5.96 +0.77 27 1 823 -1
29OCT26 80.00 P 0.00 0.00 0.00 8.02 +0.76 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.28 +0.82 27 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 12.67 +0.87 27 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.15 +0.90 0 0 0 -30
29OCT26 90.00 P 0.00 0.00 0.00 17.65 +0.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.15 +0.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.65 +0.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.15 +0.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.65 +0.90 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.15 +0.90 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.49 +0.09 28 0 165 0
27NOV26 65.00 P 0.00 0.00 0.00 0.92 +0.16 28 0 237 0
27NOV26 67.50 P 0.00 0.00 0.00 1.56 +0.23 28 0 597 0
27NOV26 70.00 P 2.50 2.50 2.46 2.43 +0.34 28 30 328 +18
27NOV26 72.50 P 3.46 3.46 3.46 3.52 +0.47 28 30 776 0
27NOV26 75.00 P 0.00 0.00 0.00 4.95 +0.63 28 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.65 +0.78 28 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.55 +0.68 28 0 682 0
27NOV26 82.50 P 0.00 0.00 0.00 10.61 +0.72 28 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 12.88 +0.81 28 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.38 +1.01 32 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 17.66 +0.88 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.15 +0.90 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.65 +0.90 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.15 +0.90 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.65 +0.90 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.15 +0.90 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
30DEC26 55.00 P 0.30 0.30 0.30 0.11 +0.02 28 25 159 +25
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.04 28 0 176 0
30DEC26 60.00 P 0.60 0.60 0.60 0.46 +0.07 28 50 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.82 +0.12 28 0 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.36 +0.19 28 0 992 0
30DEC26 67.50 P 1.99 2.15 1.99 2.10 +0.26 28 222 522 +132
30DEC26 70.00 P 2.82 3.13 2.82 3.00 +0.35 28 759 1,651 -548
30DEC26 72.50 P 4.23 4.23 4.15 4.16 +0.49 28 26 1,113 +26
30DEC26 75.00 P 0.00 0.00 0.00 5.52 +0.58 27 0 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.18 +0.73 28 0 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.00 +0.65 28 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 10.99 +0.72 28 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 13.13 +0.77 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.48 +1.10 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 17.88 +0.99 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.16 +0.87 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.65 +0.90 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.15 +0.90 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.65 +0.90 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.15 +0.90 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.65 +0.90 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.15 +0.90 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 37.65 +0.90 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.05 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 +0.07 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.10 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.27 +0.15 29 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.84 +0.19 29 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.57 +0.25 29 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.39 +0.30 28 0 254 0
30MAR27 70.00 P 0.00 0.00 0.00 4.37 +0.37 28 0 516 0
30MAR27 72.50 P 0.00 0.00 0.00 5.58 +0.50 28 0 1,063 0
30MAR27 75.00 P 0.00 0.00 0.00 6.93 +0.58 28 0 1,533 0
30MAR27 77.50 P 0.00 0.00 0.00 8.55 +0.75 28 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.24 +0.60 28 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.06 +0.64 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.94 +0.61 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.08 +1.00 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.26 +1.07 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.52 +1.12 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.90 +1.09 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.37 +1.02 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.66 +0.89 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.15 +0.90 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.65 +0.90 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.15 +0.90 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.04 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.06 +0.06 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.53 +0.09 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.14 +0.13 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.88 +0.18 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.75 +0.31 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.72 +0.33 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.89 +0.48 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 7.06 +0.48 28 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.51 +0.68 28 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.95 +0.60 28 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.58 +0.67 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.33 +0.71 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.25 +0.83 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.26 +0.92 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.28 +0.80 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.32 +0.89 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.51 +0.70 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.73 +0.75 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.00 +0.77 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.33 +0.81 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.90 +0.10 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.27 +0.11 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.81 +0.14 30 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.42 +0.19 30 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.14 +0.24 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.97 +0.25 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.97 +0.31 30 0 23 0
29SEP27 67.50 P 0.00 0.00 0.00 6.00 +0.31 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.15 +0.40 30 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.44 +0.47 30 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.78 +0.47 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.36 +0.59 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.89 +0.54 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.61 +0.64 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.43 +0.60 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.34 +0.66 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.27 +0.67 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.30 +0.72 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.36 +0.72 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.48 +0.76 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.66 +0.77 29 0 0 0
TOTAL PUT 1,657 74,405 -802
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$ 8.125
29SEP26 4.70 C 0.00 0.00 0.00 3.43 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.23 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.88 +0.10 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 +0.10 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.10 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 +0.10 0 0 828 0
29SEP26 7.25 C 0.88 0.88 0.88 0.91 +0.13 45 20 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 +0.09 25 0 619 0
29SEP26 7.75 C 0.32 0.39 0.32 0.39 +0.08 16 82 389 -20
29SEP26 8.00 C 0.13 0.15 0.12 0.20 +0.06 20 322 1,545 -52
29SEP26 8.25 C 0.04 0.04 0.04 0.08 +0.04 21 328 1,329 +328
29SEP26 8.50 C 0.02 0.02 0.02 0.02 +0.01 20 225 295 +125
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 77 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.44 +0.11 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.14 +0.11 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.64 +0.11 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.40 +0.09 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.15 +0.12 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.63 +0.06 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.38 +0.08 0 0 180 0
29OCT26 7.00 C 1.16 1.16 1.16 1.19 +0.14 34 20 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.91 +0.09 19 0 240 0
29OCT26 7.50 C 0.67 0.67 0.67 0.67 +0.06 17 40 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 +0.09 20 0 511 0
29OCT26 8.00 C 0.27 0.30 0.26 0.30 +0.06 19 108 662 +48
29OCT26 8.25 C 0.14 0.16 0.14 0.17 +0.03 19 321 857 +257
29OCT26 8.50 C 0.08 0.08 0.08 0.09 +0.02 19 225 1,015 +225
29OCT26 8.75 C 0.05 0.05 0.05 0.05 +0.01 20 100 233 +100
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 50 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.00 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 3.14 +0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.40 +0.06 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 +0.10 23 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 +0.09 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.74 +0.08 21 0 175 0
27NOV26 7.75 C 0.48 0.52 0.48 0.54 +0.07 20 90 1,280 +30
27NOV26 8.00 C 0.00 0.00 0.00 0.39 +0.06 20 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 +0.05 21 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 +0.04 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 +0.03 21 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.10 21 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.10 21 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.08 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 +0.08 20 0 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.07 21 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.06 21 0 94 0
30DEC26 8.50 C 0.20 0.20 0.20 0.21 +0.04 20 15 17 +15
30DEC26 8.75 C 0.14 0.14 0.14 0.14 +0.03 20 105 255 +105
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.40 +0.06 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.44 +0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 +0.09 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 +0.08 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.81 +0.08 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 +0.07 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 +0.06 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.06 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 +0.04 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.04 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.02 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.93 +0.06 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.70 +0.06 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.49 +0.08 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 +0.08 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.07 +0.10 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.86 +0.06 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 +0.04 18 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.58 +0.03 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 +0.03 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 +0.03 18 0 2 0
29JUN27 8.75 C 0.32 0.32 0.32 0.28 +0.01 18 30 30 +30
29JUN27 9.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.01 18 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 0.00 18 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.18 +0.07 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.94 +0.06 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.72 +0.05 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.51 +0.05 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.32 +0.07 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.15 +0.08 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.98 +0.07 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.83 +0.06 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.70 +0.06 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.59 +0.06 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.50 +0.06 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 2,031 18,264 +1,191
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 414 0
29SEP26 8.00 P 0.10 0.11 0.07 0.08 -0.03 22 82 560 +12
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.07 21 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.09 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 -0.10 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 -0.10 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.10 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 -0.07 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 -0.07 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 -0.07 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 -0.07 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 -0.07 100 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 25 20 34 -10
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
29OCT26 7.50 P 0.05 0.05 0.05 0.03 -0.02 20 20 362 0
29OCT26 7.75 P 0.09 0.09 0.09 0.08 -0.03 20 20 776 -20
29OCT26 8.00 P 0.19 0.20 0.16 0.15 -0.06 19 220 570 0
29OCT26 8.25 P 0.29 0.29 0.28 0.28 -0.07 20 56 156 +26
29OCT26 8.50 P 0.00 0.00 0.00 0.46 -0.08 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.88 -0.10 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.13 -0.12 24 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.41 -0.09 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.66 -0.08 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.91 -0.09 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.41 -0.09 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 -0.08 58 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 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 432 0
27NOV26 7.75 P 0.17 0.17 0.17 0.14 -0.03 21 30 1,916 +30
27NOV26 8.00 P 0.27 0.27 0.26 0.24 -0.03 22 60 124 +30
27NOV26 8.25 P 0.00 0.00 0.00 0.37 -0.05 22 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.53 -0.06 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.70 -0.07 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.91 -0.08 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.13 -0.12 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.42 -0.08 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.66 -0.08 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.91 -0.09 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.41 -0.09 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.91 -0.08 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 129 0
30DEC26 7.25 P 0.11 0.11 0.11 0.09 -0.02 20 80 201 +80
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.02 21 0 129 0
30DEC26 8.00 P 0.35 0.36 0.35 0.35 -0.05 20 215 375 +180
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.04 20 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.06 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.08 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 -0.08 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.06 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.07 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 -0.06 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 -0.06 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.06 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.07 19 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 190 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.02 20 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.06 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.08 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 -0.05 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.56 -0.06 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 -0.06 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.03 -0.06 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 -0.06 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 -0.06 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 -0.04 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 -0.05 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 -0.07 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 -0.08 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.09 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.13 -0.08 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.37 -0.05 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.59 -0.05 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 -0.06 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.04 -0.06 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.52 -0.06 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.01 -0.06 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 -0.02 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.89 -0.05 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.06 -0.06 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.24 -0.06 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.44 -0.07 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.85 -0.05 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.07 -0.06 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.53 -0.06 21 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.01 -0.07 21 0 0 0
TOTAL PUT 803 14,282 +328
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$ 19.110
29SEP26 8.50 C 0.00 0.00 0.00 10.62 +0.13 138 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.37 +0.13 129 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.12 +0.13 119 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.87 +0.13 102 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.62 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.37 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.12 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.12 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.62 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.12 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.62 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.62 +0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 +0.13 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.63 +0.13 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.13 +0.13 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.63 +0.13 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 +0.13 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.63 +0.13 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.13 25 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 +0.12 18 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 +0.11 21 0 790 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 +0.09 21 0 3,705 0
29SEP26 19.00 C 0.30 0.35 0.28 0.37 +0.06 20 500 4,004 +500
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 1,050 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.14 +0.11 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.89 +0.11 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.64 +0.13 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.39 +0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.15 +0.13 72 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.65 +0.16 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.15 +0.13 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.65 +0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.65 +0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.16 +0.16 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.66 +0.07 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.16 +0.16 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.67 +0.17 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.17 +0.15 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.68 +0.13 21 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.19 +0.11 19 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.73 +0.10 20 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 1.31 +0.09 20 0 299 0
29OCT26 18.50 C 0.90 0.90 0.90 0.93 +0.06 20 2 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.61 +0.04 19 0 100 0
29OCT26 19.50 C 0.38 0.41 0.38 0.41 +0.03 21 300 315 +300
29OCT26 20.00 C 0.24 0.27 0.24 0.24 +0.01 20 600 2,605 +600
29OCT26 21.00 C 0.00 0.00 0.00 0.07 0.00 20 0 115 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 7.68 +0.16 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.19 +0.10 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.22 +0.11 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.75 +0.11 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.30 +0.10 22 0 8 0
27NOV26 17.50 C 0.00 0.00 0.00 1.87 +0.08 21 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.51 +0.12 22 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 1.14 +0.07 21 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.86 +0.04 22 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.64 +0.03 22 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.45 +0.02 22 0 105 0
27NOV26 21.00 C 0.00 0.00 0.00 0.20 0.00 22 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.19 +0.10 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.89 +0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.69 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.44 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.15 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.65 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.15 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.68 +0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.18 +0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.19 +0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 +0.03 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 +0.15 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 +0.15 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 +0.15 24 0 234 0
30DEC26 17.50 C 2.01 2.01 2.01 2.08 +0.14 24 15 111 +15
30DEC26 18.00 C 0.00 0.00 0.00 1.73 +0.17 24 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 +0.11 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 +0.09 23 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.92 +0.12 24 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.11 24 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.08 24 0 15 0
30DEC26 22.00 C 0.30 0.30 0.30 0.22 +0.05 24 15 30 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 10.19 +0.07 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.69 +0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.44 +0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.18 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.69 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.20 +0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.72 +0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.25 +0.08 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.28 +0.04 0 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.31 +0.11 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.85 +0.11 17 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.40 +0.10 19 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.09 +0.13 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.70 +0.16 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.34 +0.07 24 0 110 0
30MAR27 18.00 C 1.98 1.98 1.98 2.01 +0.12 24 15 45 +15
30MAR27 18.50 C 0.00 0.00 0.00 1.72 +0.06 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 +0.04 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.21 0.00 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 +0.04 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.01 24 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +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 24 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 10.19 +0.07 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.91 +0.01 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.69 +0.03 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.44 +0.06 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.69 +0.01 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.20 +0.04 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.72 +0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.74 +0.06 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.25 +0.01 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.81 -0.03 15 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.34 0.00 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.90 0.00 19 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 0.00 20 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.20 +0.09 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.85 +0.10 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.51 +0.08 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.20 +0.07 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.89 +0.08 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.67 +0.06 23 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.44 +0.05 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 +0.05 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.94 +0.04 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.78 +0.01 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.32 +0.01 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.87 +0.01 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.44 0.00 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.03 -0.01 21 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.65 -0.02 21 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.38 +0.07 23 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.04 +0.08 23 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.73 +0.08 23 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.44 +0.07 23 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.17 +0.06 23 0 30 0
29SEP27 19.00 C 1.93 1.93 1.93 1.93 +0.05 23 15 30 +15
29SEP27 19.50 C 0.00 0.00 0.00 1.70 +0.04 23 0 30 0
29SEP27 20.00 C 1.53 1.53 1.53 1.55 +0.07 24 15 15 +15
29SEP27 21.00 C 0.00 0.00 0.00 1.19 +0.03 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.91 +0.03 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP27 25.00 C 0.55 0.55 0.55 0.37 +0.01 23 50 100 +50
29SEP27 26.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
TOTAL CALL 1,527 20,144 +1,525
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 929 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2,878 0
29SEP26 18.50 P 0.12 0.12 0.11 0.09 -0.04 21 100 3,282 +50
29SEP26 19.00 P 0.19 0.30 0.19 0.24 -0.09 20 1,010 3,912 +1,010
29SEP26 19.50 P 0.00 0.00 0.00 0.53 -0.10 21 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.93 -0.12 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.89 -0.13 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.96 -0.12 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.96 -0.06 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.96 -0.13 89 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.03 -0.07 113 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.03 -0.06 123 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.03 20 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 400 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 -0.06 20 0 1,800 0
29OCT26 19.00 P 0.45 0.45 0.45 0.44 -0.11 19 100 2,015 +100
29OCT26 19.50 P 0.00 0.00 0.00 0.73 -0.12 20 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.07 -0.11 20 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.91 -0.13 20 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.89 -0.18 0 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 4.00 -0.08 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.02 -0.11 51 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.02 -0.07 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.03 -0.09 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.03 -0.06 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.05 21 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 18 0
27NOV26 19.00 P 0.00 0.00 0.00 0.64 -0.09 21 0 70 0
27NOV26 19.50 P 0.99 0.99 0.99 0.93 -0.11 22 15 0 -15
27NOV26 20.00 P 0.00 0.00 0.00 1.26 -0.08 23 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 2.00 -0.12 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.90 -0.17 21 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.01 -0.07 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.02 -0.11 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.02 -0.07 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.03 -0.09 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.03 -0.06 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 32 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 0.05 +0.01 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 195 0
30DEC26 18.50 P 0.55 0.55 0.55 0.63 0.00 23 15 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 -0.04 23 0 30 0
30DEC26 19.50 P 1.08 1.08 1.08 1.10 -0.08 23 15 0 -15
30DEC26 20.00 P 0.00 0.00 0.00 1.41 -0.10 23 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 -0.12 24 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.99 -0.17 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.02 -0.08 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 -0.11 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 -0.07 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.03 -0.09 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.03 -0.06 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 42 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 38 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 34 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 27 0 205 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 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 -0.04 23 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 -0.06 23 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 -0.06 23 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.07 23 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.08 23 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 -0.09 23 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 -0.10 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 -0.10 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.57 -0.10 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.38 -0.12 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.33 +0.01 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 -0.02 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.16 -0.01 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.10 -0.02 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.05 -0.04 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 0.00 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 15 0
29JUN27 16.50 P 0.38 0.38 0.38 0.50 -0.04 23 15 15 +15
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 -0.05 23 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.06 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.23 -0.06 23 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.79 -0.08 23 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.10 -0.02 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.71 -0.10 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.58 +0.03 24 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.43 +0.03 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.31 +0.01 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.23 +0.01 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.15 0.00 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.08 -0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.16 -0.06 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.39 -0.06 23 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.66 -0.06 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.95 -0.07 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.25 -0.09 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.95 -0.10 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.73 -0.12 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.55 -0.05 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.42 -0.03 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.33 -0.02 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.23 -0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.15 -0.03 28 0 0 0
TOTAL PUT 1,270 27,462 +1,145
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$ 88.050
18SEP26 69.00 C 0.00 0.00 0.00 19.06 -0.86 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 18.06 -0.86 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 17.06 -0.86 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 16.06 -0.86 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 15.06 -0.86 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 14.06 -0.86 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 13.06 -0.86 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 12.06 -0.86 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 11.06 -0.86 0 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 10.06 -0.86 0 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 9.06 -0.86 0 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 8.06 -0.86 0 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 7.07 -0.86 45 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 6.08 -0.87 45 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 5.10 -0.88 43 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 4.27 -0.77 54 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 3.23 -0.92 41 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 2.41 -0.89 41 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 1.70 -0.84 42 0 55 0
18SEP26 88.00 C 0.00 0.00 0.00 1.14 -0.76 42 0 15 0
18SEP26 89.00 C 1.20 1.20 0.75 0.72 -0.66 43 16 71 +11
18SEP26 90.00 C 0.83 0.83 0.48 0.44 -0.55 44 29 599 +10
18SEP26 91.00 C 0.00 0.00 0.00 0.24 -0.42 44 0 373 0
18SEP26 92.00 C 0.23 0.23 0.17 0.12 -0.30 43 7 296 +7
18SEP26 93.00 C 0.00 0.00 0.00 0.06 -0.19 44 0 117 0
18SEP26 94.00 C 0.11 0.11 0.11 0.03 -0.12 45 5 98 -5
18SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 84 0
18SEP26 96.00 C 0.06 0.06 0.06 0.01 -0.04 49 1 172 +1
18SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 93 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 64 0 216 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 82 0 59 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 19.10 -0.86 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 18.10 -0.86 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 17.10 -0.86 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 16.10 -0.86 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 15.11 -0.85 44 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 14.11 -0.86 40 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 13.11 -0.86 37 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 12.12 -0.86 39 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 11.14 -0.86 40 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 10.16 -0.86 40 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 9.20 -0.86 40 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 8.25 -0.86 39 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 7.33 -0.86 39 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 6.45 -0.85 40 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 5.61 -0.83 40 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 4.81 -0.82 40 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 4.01 -0.85 38 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 3.37 -0.74 39 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 2.77 -0.69 39 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 2.25 -0.64 39 0 0 0
25SEP26 89.00 C 2.05 2.05 2.05 1.81 -0.60 40 2 13 +2
25SEP26 90.00 C 0.00 0.00 0.00 1.44 -0.57 40 0 0 0
25SEP26 91.00 C 1.09 1.09 1.09 1.13 -0.45 40 1 1 +1
25SEP26 92.00 C 1.23 1.23 1.23 0.86 -0.42 40 9 9 +9
25SEP26 93.00 C 0.00 0.00 0.00 0.64 -0.36 40 0 0 0
25SEP26 94.00 C 0.63 0.63 0.63 0.47 -0.30 40 1 16 0
25SEP26 95.00 C 0.00 0.00 0.00 0.34 -0.24 40 0 51 0
25SEP26 96.00 C 0.00 0.00 0.00 0.24 -0.20 40 0 37 0
25SEP26 97.00 C 0.00 0.00 0.00 0.17 -0.15 40 0 30 0
25SEP26 98.00 C 0.20 0.20 0.20 0.12 -0.11 40 10 60 +10
25SEP26 99.00 C 0.22 0.22 0.22 0.08 -0.09 40 14 14 +10
25SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 0 0
25SEP26 101.00 C 0.11 0.11 0.11 0.04 -0.05 41 15 15 +15
25SEP26 102.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 52.09 -0.85 139 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.09 -0.85 121 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 50.09 -0.85 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.09 -0.86 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.09 -0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.09 -0.86 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.10 -0.85 129 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.10 -0.85 122 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.10 -0.85 115 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.10 -0.85 107 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.10 -0.85 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.10 -0.85 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.10 -0.86 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.10 -0.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.10 -0.86 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.61 -0.85 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.11 -0.85 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.61 -0.86 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.11 -0.86 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.62 -0.85 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.12 -0.86 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.62 -0.86 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.13 -0.85 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.63 -0.86 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.16 -0.86 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.72 -0.87 38 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 8.38 -0.88 37 0 347 0
29SEP26 82.50 C 0.00 0.00 0.00 6.20 -0.85 37 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 4.48 -0.63 40 0 1,631 0
29SEP26 87.50 C 3.22 3.22 2.83 2.84 -0.67 37 39 6,727 +5
29SEP26 90.00 C 2.04 2.07 1.79 1.78 -0.52 38 63 3,892 +50
29SEP26 92.50 C 1.25 1.25 1.19 1.00 -0.46 38 28 8,212 +28
29SEP26 95.00 C 0.80 0.81 0.64 0.52 -0.32 38 67 7,507 +34
29SEP26 97.50 C 0.00 0.00 0.00 0.25 -0.21 38 0 10,614 0
29SEP26 100.00 C 0.29 0.29 0.22 0.11 -0.12 38 128 4,654 +46
29SEP26 102.50 C 0.17 0.18 0.16 0.05 -0.06 38 84 14,355 -19
29SEP26 105.00 C 0.09 0.09 0.08 0.02 -0.03 38 323 6,937 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 15,742 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,759 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,113 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,003 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,740 0
29SEP26 137.50 C 0.04 0.04 0.04 0.01 0.00 81 46 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 108 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 118 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 133 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 135 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 138 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 144 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 151 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 155 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 52.18 -0.85 79 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 51.18 -0.85 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.18 -0.86 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.19 -0.85 71 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 48.19 -0.86 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 47.20 -0.85 72 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 46.20 -0.85 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 45.20 -0.86 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 44.21 -0.85 65 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 43.21 -0.85 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 42.21 -0.86 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 41.22 -0.85 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 40.22 -0.85 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.22 -0.86 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.23 -0.85 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.74 -0.85 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.25 -0.85 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.76 -0.85 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.27 -0.85 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.02 -0.98 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.55 -1.01 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.15 -1.06 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.77 -0.96 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.43 -0.57 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.94 -0.81 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.84 -0.78 39 0 0 0
29OCT26 80.00 C 10.40 10.40 10.40 9.83 -0.81 39 2 52 +2
29OCT26 82.50 C 0.00 0.00 0.00 8.09 -0.71 39 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 6.58 -0.61 39 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 5.23 -0.54 39 0 442 0
29OCT26 90.00 C 4.35 4.38 4.00 4.10 -0.49 40 31 3,845 0
29OCT26 92.50 C 0.00 0.00 0.00 3.22 -0.39 40 0 7,793 0
29OCT26 95.00 C 2.47 2.47 2.47 2.43 -0.38 40 10 1,431 0
29OCT26 97.50 C 2.06 2.06 2.06 1.81 -0.30 40 18 11,740 0
29OCT26 100.00 C 1.57 1.58 1.51 1.32 -0.25 40 13 718 +4
29OCT26 102.50 C 1.28 1.28 1.09 0.95 -0.20 40 301 3,159 0
29OCT26 105.00 C 0.00 0.00 0.00 0.67 -0.16 40 0 2,764 0
29OCT26 107.50 C 0.74 0.74 0.74 0.47 -0.12 40 3 4,059 -3
29OCT26 110.00 C 0.60 0.60 0.60 0.32 -0.09 40 7 860 +5
29OCT26 112.50 C 0.46 0.47 0.45 0.22 -0.07 40 16 637 +5
29OCT26 115.00 C 0.36 0.37 0.36 0.15 -0.05 40 30 1,787 +2
29OCT26 117.50 C 0.29 0.30 0.29 0.10 -0.03 40 15 1,134 +15
29OCT26 120.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 428 0
29OCT26 142.50 C 0.04 0.04 0.04 0.01 0.00 48 4 59 +4
29OCT26 145.00 C 0.04 0.04 0.04 0.01 0.00 49 34 114 +34
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 52.26 -0.86 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 51.27 -0.85 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 50.28 -0.85 61 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.28 -0.85 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 48.29 -0.85 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 47.29 -0.86 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 46.30 -0.85 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 45.31 -0.85 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 44.31 -0.86 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 43.32 -0.85 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 42.32 -0.86 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 41.33 -0.85 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 40.34 -0.85 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 39.34 -0.86 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 38.35 -0.86 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 35.87 -0.86 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 33.40 -0.86 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 30.94 -0.86 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 28.50 -0.86 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.09 -0.91 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.16 -0.43 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.87 -0.42 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.55 -0.81 47 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 17.43 -0.96 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.05 -0.85 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.17 -0.82 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.48 -0.71 42 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 9.87 -0.66 42 0 560 0
27NOV26 85.00 C 0.00 0.00 0.00 8.46 -0.60 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 7.08 -0.65 42 0 3,038 0
27NOV26 90.00 C 0.00 0.00 0.00 6.05 -0.53 42 0 2,069 0
27NOV26 92.50 C 5.17 5.17 5.17 5.10 -0.47 43 1 2,055 0
27NOV26 95.00 C 4.38 4.38 4.38 4.21 -0.49 43 4 272 +4
27NOV26 97.50 C 0.00 0.00 0.00 3.46 -0.50 42 0 1,530 0
27NOV26 100.00 C 0.00 0.00 0.00 2.81 -0.46 42 0 1,861 0
27NOV26 102.50 C 0.00 0.00 0.00 2.28 -0.40 42 0 1,512 0
27NOV26 105.00 C 0.00 0.00 0.00 1.83 -0.35 42 0 1,950 0
27NOV26 107.50 C 1.95 1.95 1.95 1.46 -0.31 42 1 491 +1
27NOV26 110.00 C 0.00 0.00 0.00 1.16 -0.26 42 0 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 0.92 -0.22 42 0 630 0
27NOV26 115.00 C 0.00 0.00 0.00 0.72 -0.19 42 0 246 0
27NOV26 117.50 C 0.00 0.00 0.00 0.56 -0.16 42 0 562 0
27NOV26 120.00 C 0.00 0.00 0.00 0.44 -0.13 42 0 560 0
27NOV26 122.50 C 0.00 0.00 0.00 0.34 -0.11 42 0 283 0
27NOV26 125.00 C 0.00 0.00 0.00 0.26 -0.09 42 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.20 -0.08 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 559 0
27NOV26 132.50 C 0.00 0.00 0.00 0.12 -0.05 42 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 52.36 -0.85 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 51.37 -0.85 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.38 -0.85 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.39 -0.85 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 48.40 -0.85 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.41 -0.85 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 46.42 -0.85 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 45.43 -0.85 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.44 -0.85 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 43.45 -0.85 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.46 -0.85 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.47 -0.85 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.48 -0.85 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.50 -0.85 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.51 -0.85 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.06 -0.85 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.64 -0.84 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.23 -0.84 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.87 -0.83 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.56 -0.82 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.32 -0.79 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 22.15 -0.77 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.17 -0.94 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.18 -0.63 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.21 -1.20 43 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 14.46 -1.11 43 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 12.83 -0.62 43 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 11.33 -0.58 43 0 55 0
30DEC26 85.00 C 0.00 0.00 0.00 9.78 -0.48 42 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 8.49 -0.49 41 0 1,226 0
30DEC26 90.00 C 0.00 0.00 0.00 7.42 -0.44 42 0 3,434 0
30DEC26 92.50 C 0.00 0.00 0.00 6.45 -0.43 42 0 2,166 0
30DEC26 95.00 C 0.00 0.00 0.00 5.60 -0.39 42 0 1,743 0
30DEC26 97.50 C 0.00 0.00 0.00 4.86 -0.37 43 0 694 0
30DEC26 100.00 C 4.59 4.59 4.20 4.23 -0.31 43 45 1,436 +30
30DEC26 102.50 C 3.65 3.65 3.65 3.65 -0.28 43 5 875 0
30DEC26 105.00 C 0.00 0.00 0.00 3.10 -0.25 43 0 711 0
30DEC26 107.50 C 0.00 0.00 0.00 2.63 -0.22 43 0 2,009 0
30DEC26 110.00 C 2.45 2.45 2.45 2.22 -0.19 43 3 17,374 0
30DEC26 112.50 C 0.00 0.00 0.00 1.87 -0.16 43 0 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 1.57 -0.14 43 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.31 -0.13 43 0 6,401 0
30DEC26 120.00 C 1.40 1.40 1.40 1.09 -0.11 43 2 2,515 +2
30DEC26 122.50 C 1.24 1.24 1.24 0.91 -0.09 43 2 1,030 0
30DEC26 125.00 C 0.00 0.00 0.00 0.76 -0.08 43 0 4,979 0
30DEC26 127.50 C 0.00 0.00 0.00 0.63 -0.07 43 0 1,067 0
30DEC26 130.00 C 0.88 0.88 0.87 0.52 -0.06 43 5 3,996 -5
30DEC26 132.50 C 0.00 0.00 0.00 0.43 -0.05 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.35 -0.05 43 0 4,564 0
30DEC26 137.50 C 0.00 0.00 0.00 0.29 -0.04 43 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 52.64 -0.85 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 51.66 -0.85 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 50.68 -0.85 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 49.70 -0.85 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.72 -0.85 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.75 -0.85 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.77 -0.85 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.80 -0.85 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.84 -0.85 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.87 -0.85 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.91 -0.85 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.95 -0.85 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.00 -0.85 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.06 -0.84 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.11 -0.84 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.79 -0.83 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.51 -0.82 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.28 -0.81 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.11 -0.81 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 28.02 -0.79 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.00 -0.77 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.07 -0.75 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.22 -0.73 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 20.15 -1.02 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.45 -0.71 41 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 16.86 -0.68 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 15.38 -0.68 41 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 14.02 -0.64 41 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 12.78 -0.57 41 0 201 0
30MAR27 87.50 C 0.00 0.00 0.00 11.64 -0.54 42 0 699 0
30MAR27 90.00 C 0.00 0.00 0.00 10.59 -0.52 42 0 693 0
30MAR27 92.50 C 0.00 0.00 0.00 9.70 -0.39 42 0 161 0
30MAR27 95.00 C 0.00 0.00 0.00 8.62 -0.55 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.99 -0.43 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 7.11 -0.57 42 0 2,872 0
30MAR27 102.50 C 0.00 0.00 0.00 6.53 -0.46 43 0 6,570 0
30MAR27 105.00 C 0.00 0.00 0.00 6.01 -0.33 43 0 5,201 0
30MAR27 107.50 C 5.60 5.60 5.60 5.42 -0.34 43 1 386 +1
30MAR27 110.00 C 0.00 0.00 0.00 4.87 -0.31 43 0 6,226 0
30MAR27 112.50 C 0.00 0.00 0.00 4.36 -0.29 43 0 2,077 0
30MAR27 115.00 C 4.38 4.38 4.38 3.91 -0.26 43 49 6,901 +49
30MAR27 117.50 C 0.00 0.00 0.00 3.40 -0.34 43 0 1,071 0
30MAR27 120.00 C 3.66 3.66 3.66 3.13 -0.22 43 6 2,766 +4
30MAR27 122.50 C 0.00 0.00 0.00 2.72 -0.20 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.42 -0.19 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.16 -0.17 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.99 -0.16 43 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.72 -0.14 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.53 -0.13 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.37 -0.11 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.22 -0.10 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.11 -0.10 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 0.96 -0.09 43 0 178 0
30MAR27 147.50 C 0.00 0.00 0.00 0.86 -0.08 43 0 24 0
30MAR27 150.00 C 0.83 0.83 0.83 0.76 -0.07 43 10 413 +10
30MAR27 152.50 C 0.00 0.00 0.00 0.68 -0.06 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.60 -0.06 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.53 -0.06 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.42 -0.05 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.37 -0.04 43 0 281 0
30MAR27 167.50 C 0.00 0.00 0.00 0.33 -0.04 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 255 0
30MAR27 175.00 C 0.66 0.66 0.66 0.23 -0.03 43 30 139 +30
30MAR27 177.50 C 0.60 0.63 0.60 0.21 -0.02 43 45 383 +45
30MAR27 180.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 52.98 -0.82 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.02 -0.82 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.07 -0.81 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.12 -0.81 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 49.18 -0.80 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 48.24 -0.79 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.30 -0.79 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 46.37 -0.78 45 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 45.45 -0.76 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.53 -0.75 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.62 -0.74 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 42.72 -0.73 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 41.82 -0.72 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 40.94 -0.70 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.06 -0.68 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.90 -0.64 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.80 -0.60 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.77 -0.55 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.80 -0.51 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.91 -0.45 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.09 -0.41 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.35 -0.35 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.69 -0.30 45 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.11 -0.25 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.61 -0.20 45 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.18 -0.15 45 0 0 0
29JUN27 80.00 C 18.02 18.02 18.02 18.26 -0.68 43 12 18 0
29JUN27 82.50 C 0.00 0.00 0.00 17.03 -0.15 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.86 -0.18 43 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 14.76 -0.17 44 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 13.73 -0.21 44 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 12.77 -0.20 44 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 11.86 -0.19 44 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.01 -0.20 44 0 865 0
29JUN27 100.00 C 0.00 0.00 0.00 10.22 -0.12 44 0 587 0
29JUN27 102.50 C 0.00 0.00 0.00 9.48 -0.14 44 0 65 0
29JUN27 105.00 C 0.00 0.00 0.00 8.79 -0.19 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.15 -0.20 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.55 -0.24 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 6.99 -0.22 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.49 -0.16 44 0 268 0
29JUN27 117.50 C 0.00 0.00 0.00 6.14 0.00 45 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 5.72 +0.23 45 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.29 +0.23 45 0 100 0
29JUN27 125.00 C 5.00 5.00 5.00 4.90 +0.23 45 114 114 +105
29JUN27 127.50 C 0.00 0.00 0.00 4.53 +0.23 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.19 +0.23 45 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.87 +0.22 45 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.58 +0.22 45 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.31 +0.21 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.06 +0.21 45 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.83 +0.20 45 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.62 +0.20 45 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.42 +0.19 45 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.24 +0.19 45 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 2.07 +0.18 45 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.91 +0.17 45 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.77 +0.17 45 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.64 +0.17 45 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.51 +0.15 45 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.40 +0.15 45 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.30 +0.15 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.20 +0.14 45 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.11 +0.13 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.03 +0.13 45 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.95 +0.12 45 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.88 +0.12 45 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.81 +0.11 45 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.75 +0.10 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.70 +0.10 45 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 53.32 -0.86 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 52.39 -0.85 43 0 0 0
29SEP27 38.00 C 52.36 52.36 52.36 51.45 -0.86 43 15 163 +15
29SEP27 39.00 C 0.00 0.00 0.00 50.53 -0.85 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 49.61 -0.85 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 48.69 -0.85 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 47.78 -0.85 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 46.88 -0.85 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 45.98 -0.86 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 45.09 -0.86 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 44.21 -0.85 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 43.34 -0.85 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 42.47 -0.86 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 41.62 -0.85 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 40.77 -0.85 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 38.70 -0.84 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 36.68 -0.84 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 34.73 -0.84 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 32.85 -0.83 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 31.04 -0.82 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 29.31 -0.81 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.64 -0.80 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.05 -0.78 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 24.53 -0.77 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 23.08 -0.76 43 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 21.70 -0.75 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.39 -0.74 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.16 -0.71 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.70 -0.61 42 0 76 0
29SEP27 87.50 C 0.00 0.00 0.00 16.63 -0.73 42 0 440 0
29SEP27 90.00 C 0.00 0.00 0.00 15.73 -0.52 43 0 790 0
29SEP27 92.50 C 0.00 0.00 0.00 14.75 -0.57 43 0 548 0
29SEP27 95.00 C 0.00 0.00 0.00 13.89 -0.54 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.08 -0.48 43 0 57 0
29SEP27 100.00 C 12.81 12.81 12.81 12.05 -0.58 43 1 17 +1
29SEP27 102.50 C 0.00 0.00 0.00 11.54 -0.37 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.78 -0.43 43 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 10.16 -0.42 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 9.64 -0.33 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.02 -0.42 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.44 -0.49 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 7.89 -0.48 44 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 7.17 -0.44 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 6.70 -0.43 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.27 -0.40 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 5.86 -0.39 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.48 -0.38 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 5.13 -0.35 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.79 -0.35 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.48 -0.33 43 0 0 0
29SEP27 140.00 C 5.24 5.24 5.24 4.19 -0.32 43 40 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.92 -0.30 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.67 -0.28 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.43 -0.27 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.21 -0.26 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.00 -0.25 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.81 -0.24 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.63 -0.22 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.46 -0.22 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.30 -0.21 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.15 -0.20 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.01 -0.19 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.89 -0.18 43 0 0 0
TOTAL CALL 1,763 392,009 +575
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
18SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
18SEP26 82.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 126 0
18SEP26 83.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 82 0
18SEP26 84.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 155 0
18SEP26 85.00 P 0.21 0.21 0.21 0.19 -0.05 43 10 150 0
18SEP26 86.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 480 0
18SEP26 87.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 371 0
18SEP26 88.00 P 1.01 1.04 1.01 1.11 +0.10 43 9 791 -5
18SEP26 89.00 P 1.60 1.60 1.60 1.69 +0.21 44 10 420 0
18SEP26 90.00 P 0.00 0.00 0.00 2.32 +0.29 41 0 213 0
18SEP26 91.00 P 0.00 0.00 0.00 3.22 +0.45 46 0 120 0
18SEP26 92.00 P 0.00 0.00 0.00 4.05 +0.49 43 0 20 0
18SEP26 93.00 P 0.00 0.00 0.00 4.99 +0.61 42 0 56 0
18SEP26 94.00 P 0.00 0.00 0.00 5.96 +0.69 41 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 6.95 +0.73 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 7.95 +0.82 0 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 8.95 +0.84 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 9.95 +0.85 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 10.95 +0.85 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 11.95 +0.85 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 12.95 +0.85 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 13.95 +0.85 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 14.95 +0.85 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 15.95 +0.85 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 16.95 +0.85 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 17.95 +0.85 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 18.95 +0.85 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 19.95 +0.85 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 20.95 +0.85 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 21.95 +0.85 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 22.95 +0.85 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 23.95 +0.85 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 24.95 +0.85 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 25.95 +0.85 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 26.95 +0.85 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 27.95 +0.85 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 40 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 0.23 0.00 40 0 15 0
25SEP26 82.00 P 0.35 0.35 0.32 0.33 0.00 39 21 21 +21
25SEP26 83.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 2 0
25SEP26 84.00 P 0.00 0.00 0.00 0.71 +0.06 40 0 0 0
25SEP26 85.00 P 0.90 0.90 0.81 0.96 +0.08 40 13 33 +12
25SEP26 86.00 P 1.25 1.25 1.25 1.28 +0.12 39 10 27 0
25SEP26 87.00 P 0.00 0.00 0.00 1.68 +0.16 40 0 19 0
25SEP26 88.00 P 2.00 2.00 2.00 2.17 +0.23 40 15 15 +15
25SEP26 89.00 P 0.00 0.00 0.00 2.73 +0.29 40 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 3.36 +0.35 41 0 35 0
25SEP26 91.00 P 3.50 3.50 3.50 4.04 +0.40 41 1 1 0
25SEP26 92.00 P 0.00 0.00 0.00 4.81 +0.47 42 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 5.51 +0.45 39 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 6.35 +0.57 40 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 7.22 +0.62 40 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 8.13 +0.67 40 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 9.07 +0.71 40 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 10.02 +0.75 40 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 10.99 +0.78 40 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 11.97 +0.80 40 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 12.96 +0.82 41 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 13.95 +0.83 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 14.95 +0.84 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 15.95 +0.85 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 16.95 +0.85 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 17.95 +0.85 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 18.95 +0.85 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 19.95 +0.85 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 20.95 +0.85 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 40 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 1,614 0
29SEP26 80.00 P 0.27 0.30 0.27 0.26 -0.01 38 16 4,360 -15
29SEP26 82.50 P 0.60 0.64 0.60 0.61 +0.01 38 48 1,546 -14
29SEP26 85.00 P 1.14 1.26 1.14 1.22 +0.07 37 11 2,414 -9
29SEP26 87.50 P 2.20 2.20 2.01 2.20 +0.19 37 21 12,643 -15
29SEP26 90.00 P 3.18 3.65 3.18 3.67 +0.31 39 270 8,839 -89
29SEP26 92.50 P 0.00 0.00 0.00 5.48 +0.50 40 0 8,039 0
29SEP26 95.00 P 7.20 7.23 7.20 7.38 +0.55 38 101 2,253 -1
29SEP26 97.50 P 0.00 0.00 0.00 9.62 +0.66 38 0 7,768 0
29SEP26 100.00 P 0.00 0.00 0.00 12.00 +0.75 37 0 11,331 0
29SEP26 102.50 P 0.00 0.00 0.00 14.46 +0.81 38 0 5,974 0
29SEP26 105.00 P 16.53 17.16 16.24 17.01 +0.90 50 524 9,027 +455
29SEP26 107.50 P 0.00 0.00 0.00 19.50 +0.87 54 0 3,769 -433
29SEP26 110.00 P 21.25 21.25 21.25 22.00 +0.89 60 8 7,000 -2,230
29SEP26 112.50 P 0.00 0.00 0.00 24.50 +0.90 65 0 424 -2,772
29SEP26 115.00 P 0.00 0.00 0.00 27.03 +0.90 73 0 2,133 -1,517
29SEP26 117.50 P 0.00 0.00 0.00 29.53 +0.90 77 0 3,627 -1,253
29SEP26 120.00 P 0.00 0.00 0.00 31.95 +0.85 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 34.45 +0.85 0 0 153 0
29SEP26 125.00 P 36.25 36.58 36.25 36.95 +0.85 0 82 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 39.45 +0.85 0 0 0 0
29SEP26 130.00 P 41.21 41.92 41.21 41.95 +0.85 0 105 500 0
29SEP26 132.50 P 0.00 0.00 0.00 44.45 +0.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.95 +0.85 0 0 3 0
29SEP26 137.50 P 49.15 49.42 49.08 49.45 +0.85 0 155 288 0
29SEP26 140.00 P 51.21 51.89 51.21 51.95 +0.82 0 186 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 54.45 +0.85 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 56.95 +0.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.45 +0.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.95 +0.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.45 +0.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.95 +0.85 0 0 0 0
29SEP26 157.50 P 68.70 69.35 68.70 69.45 +0.85 0 127 75 0
29SEP26 160.00 P 0.00 0.00 0.00 71.95 +0.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.45 +0.85 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.95 +0.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.45 +0.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.95 +0.85 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.45 +0.85 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.95 +0.85 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 89.45 +0.85 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.95 +0.85 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 94.45 +0.85 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.95 +0.85 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 99.45 +0.85 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.95 +0.85 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 104.45 +0.85 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.95 +0.85 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 109.45 +0.85 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.95 +0.85 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 116.95 +0.85 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 121.95 +0.85 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 126.95 +0.85 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 131.95 +0.85 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 86 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 69 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 45 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 0.00 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 0.00 40 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.37 +0.03 40 0 132 0
29OCT26 75.00 P 0.70 0.70 0.70 0.65 +0.06 40 15 480 +15
29OCT26 77.50 P 1.02 1.03 0.98 1.06 +0.09 40 20 945 +4
29OCT26 80.00 P 1.58 1.58 1.58 1.60 +0.10 40 15 1,970 0
29OCT26 82.50 P 2.11 2.30 2.11 2.30 +0.15 39 59 2,124 +19
29OCT26 85.00 P 3.06 3.09 3.06 3.17 +0.19 39 78 910 +3
29OCT26 87.50 P 0.00 0.00 0.00 4.36 +0.29 39 0 19,766 0
29OCT26 90.00 P 5.68 5.68 5.68 5.75 +0.37 39 2 2,022 +2
29OCT26 92.50 P 0.00 0.00 0.00 7.32 +0.41 40 0 15,084 0
29OCT26 95.00 P 0.00 0.00 0.00 8.98 +0.36 39 0 1,320 0
29OCT26 97.50 P 10.80 10.80 10.80 11.03 +0.55 40 2 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 12.96 +0.25 39 0 6,628 0
29OCT26 102.50 P 0.00 0.00 0.00 15.12 +0.68 39 0 1,838 0
29OCT26 105.00 P 16.80 16.80 16.80 17.32 +0.88 39 8 2,961 +8
29OCT26 107.50 P 0.00 0.00 0.00 19.63 +0.93 38 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 22.00 +0.72 37 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 24.72 +0.80 47 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 27.03 +0.71 44 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 29.53 +0.90 47 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 31.95 +0.85 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 34.45 +0.85 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 36.95 +0.85 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 39.45 +0.85 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 41.95 +0.85 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 44.45 +0.85 0 0 20 0
29OCT26 135.00 P 0.00 0.00 0.00 46.95 +0.85 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 49.45 +0.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.95 +0.82 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 54.45 +0.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.95 +0.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 59.45 +0.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.95 +0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 64.45 +0.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.95 +0.85 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 69.45 +0.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.95 +0.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 74.45 +0.85 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.95 +0.85 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 79.45 +0.85 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.95 +0.85 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 84.45 +0.85 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 86.95 +0.85 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 89.45 +0.85 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 91.95 +0.85 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 94.45 +0.85 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 96.95 +0.85 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 99.45 +0.85 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 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 55 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 50 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 47 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 43 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.48 -0.01 42 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.75 -0.01 42 0 362 0
27NOV26 72.50 P 0.00 0.00 0.00 1.12 -0.01 42 0 415 0
27NOV26 75.00 P 1.69 1.69 1.69 1.61 0.00 42 3 258 0
27NOV26 77.50 P 0.00 0.00 0.00 2.24 +0.04 42 0 710 0
27NOV26 80.00 P 2.84 3.00 2.84 3.01 +0.14 42 526 1,054 +188
27NOV26 82.50 P 0.00 0.00 0.00 3.92 +0.21 43 0 546 0
27NOV26 85.00 P 4.94 4.94 4.94 4.95 +0.29 42 37 1,209 -37
27NOV26 87.50 P 6.03 6.03 6.03 6.03 +0.20 42 1 3,703 -1
27NOV26 90.00 P 0.00 0.00 0.00 7.61 +0.39 43 0 6,157 0
27NOV26 92.50 P 0.00 0.00 0.00 9.14 +0.51 43 0 5,870 0
27NOV26 95.00 P 0.00 0.00 0.00 10.54 +0.25 42 0 2,188 0
27NOV26 97.50 P 0.00 0.00 0.00 12.32 +0.36 42 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 14.21 +0.45 42 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 16.18 +0.46 42 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 18.43 +0.62 43 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 20.56 +0.66 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.83 +0.80 44 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 25.02 +0.86 43 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 27.29 +0.83 42 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 29.67 +0.94 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.06 +0.74 42 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 34.50 +0.79 42 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 36.96 +0.81 41 0 137 0
27NOV26 127.50 P 0.00 0.00 0.00 39.45 +0.83 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 41.95 +0.85 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 44.45 +0.85 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 46.95 +0.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 49.45 +0.85 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.95 +0.82 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 54.45 +0.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 56.95 +0.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 59.45 +0.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.95 +0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 64.45 +0.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.95 +0.85 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 69.45 +0.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.95 +0.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 74.45 +0.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.95 +0.85 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 79.45 +0.85 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.95 +0.85 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 84.45 +0.85 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 86.95 +0.85 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 89.45 +0.85 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 91.95 +0.85 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 94.45 +0.85 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 96.95 +0.85 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 99.45 +0.85 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 53 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 50 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 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 +0.04 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.73 +0.06 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 1.05 +0.09 43 0 563 0
30DEC26 70.00 P 1.60 1.60 1.60 1.45 +0.10 43 10 593 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 +0.12 43 0 822 0
30DEC26 75.00 P 2.60 2.60 2.60 2.60 +0.16 43 8 614 +8
30DEC26 77.50 P 0.00 0.00 0.00 3.36 +0.22 43 0 899 0
30DEC26 80.00 P 4.06 4.06 4.06 4.21 +0.21 43 24 4,044 -23
30DEC26 82.50 P 0.00 0.00 0.00 5.19 +0.33 43 0 863 0
30DEC26 85.00 P 6.25 6.27 6.20 6.31 +0.31 43 266 12,776 -266
30DEC26 87.50 P 0.00 0.00 0.00 7.55 +0.50 43 0 8,179 0
30DEC26 90.00 P 8.70 8.90 8.70 8.98 +0.39 43 34 6,264 -24
30DEC26 92.50 P 10.01 10.01 10.01 10.55 +0.44 44 34 5,452 -34
30DEC26 95.00 P 0.00 0.00 0.00 12.11 +0.44 44 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 13.60 +0.50 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 15.64 +0.94 44 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 17.53 +0.90 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 19.52 +0.97 44 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 21.59 +1.02 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.71 +0.98 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 25.96 +1.13 46 0 2,598 0
30DEC26 115.00 P 0.00 0.00 0.00 28.22 +1.30 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 30.44 +1.09 46 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 32.64 +0.68 45 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 35.27 +1.28 49 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 37.63 +0.83 49 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 40.00 +0.84 50 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 42.02 +0.83 43 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 44.47 +0.83 42 0 680 0
30DEC26 135.00 P 47.18 47.18 47.18 46.95 +0.84 0 5 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 49.45 +0.85 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 52.13 +0.89 52 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 54.58 +0.89 53 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 57.05 +0.85 53 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 59.45 +0.85 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 61.95 +0.85 0 0 154 -212
30DEC26 152.50 P 0.00 0.00 0.00 64.45 +0.85 0 0 500 0
30DEC26 155.00 P 0.00 0.00 0.00 66.95 +0.85 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 69.45 +0.85 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 71.95 +0.85 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.45 +0.85 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.95 +0.85 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.45 +0.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.95 +0.85 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 84.45 +0.85 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 86.95 +0.85 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 89.45 +0.85 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 91.95 +0.85 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 94.45 +0.85 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 96.95 +0.85 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 99.45 +0.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 101.95 +0.85 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 104.45 +0.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 106.95 +0.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 109.45 +0.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 111.95 +0.85 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 +0.05 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.14 +0.08 43 0 13 0
30MAR27 62.50 P 1.55 1.70 1.55 1.53 +0.07 43 2 2 +2
30MAR27 65.00 P 0.00 0.00 0.00 1.99 +0.10 43 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.53 +0.10 43 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 3.18 +0.16 43 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.89 +0.14 43 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.70 +0.15 43 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.59 +0.20 43 0 742 0
30MAR27 80.00 P 6.65 6.65 6.65 6.60 +0.21 43 2 8,339 +2
30MAR27 82.50 P 7.40 7.40 7.40 7.74 +0.27 43 100 793 +100
30MAR27 85.00 P 0.00 0.00 0.00 8.95 +0.32 43 0 7,023 0
30MAR27 87.50 P 0.00 0.00 0.00 10.25 +0.27 43 0 736 0
30MAR27 90.00 P 11.54 11.54 11.54 11.70 +0.34 44 55 4,180 0
30MAR27 92.50 P 13.04 13.04 13.03 13.31 +0.51 44 80 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.78 +0.49 44 0 5,823 0
30MAR27 97.50 P 0.00 0.00 0.00 16.47 +0.51 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 18.11 +0.44 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.96 +0.95 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.83 +1.04 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.71 +0.92 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.75 +0.94 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 27.88 +1.12 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 29.42 +0.63 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 31.55 +0.64 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.69 +0.65 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 35.90 +0.70 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 38.14 +0.70 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 40.40 +0.71 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 42.70 +0.74 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 45.04 +0.75 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 47.39 +0.76 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 49.76 +0.77 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 52.17 +0.79 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 54.59 +0.80 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 57.05 +0.83 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 59.49 +0.83 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 61.96 +0.83 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 64.45 +0.85 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.95 +0.85 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 69.45 +0.85 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.95 +0.85 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 74.45 +0.85 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.95 +0.85 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.45 +0.85 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.95 +0.85 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 84.45 +0.85 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 86.95 +0.85 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 89.45 +0.85 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 91.95 +0.85 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 94.45 +0.85 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 96.95 +0.85 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 99.45 +0.85 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.19 +0.05 45 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.23 +0.07 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.27 +0.07 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.32 +0.08 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 +0.09 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.43 +0.10 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.49 +0.10 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.57 +0.13 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.66 +0.15 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.75 +0.16 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.83 +0.15 45 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.14 +0.22 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 +0.26 45 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.89 +0.29 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.38 +0.37 45 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.93 +0.39 45 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.47 +0.29 45 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 4.16 +0.32 45 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.92 +0.34 44 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.78 +0.35 44 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.66 +0.44 44 0 7,595 0
29JUN27 77.50 P 0.00 0.00 0.00 7.71 +0.48 44 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 8.76 +0.54 44 0 537 0
29JUN27 82.50 P 0.00 0.00 0.00 9.92 +0.49 44 0 905 0
29JUN27 85.00 P 0.00 0.00 0.00 11.16 +0.47 44 0 1,023 0
29JUN27 87.50 P 12.00 12.00 12.00 12.46 +0.47 44 9 200 +9
29JUN27 90.00 P 13.43 13.43 13.43 14.67 +1.23 47 15 1,004 0
29JUN27 92.50 P 15.09 15.09 14.93 15.27 +0.35 44 70 3,353 +70
29JUN27 95.00 P 0.00 0.00 0.00 16.71 +0.40 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 18.44 +0.50 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 20.17 +0.52 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 22.21 +1.01 45 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 24.00 +1.04 45 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 25.85 +1.05 45 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 27.71 +1.06 45 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 29.60 +1.07 45 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 31.60 +1.07 45 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.61 +1.08 45 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 35.63 +1.08 45 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 37.70 +1.06 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.84 +1.07 45 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 41.99 +1.07 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.15 +1.06 45 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 46.35 +1.04 45 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 48.60 +1.04 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.87 +1.04 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.14 +1.03 45 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 55.43 +1.01 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 57.77 +1.00 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.12 +0.99 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.49 +0.99 45 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 64.86 +0.97 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 67.25 +0.94 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 69.68 +0.94 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 72.11 +0.92 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 74.55 +0.90 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 77.01 +0.90 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 79.47 +0.87 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.95 +0.85 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 84.45 +0.85 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 86.95 +0.85 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 89.45 +0.85 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 91.95 +0.85 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 94.45 +0.85 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 96.95 +0.85 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 99.45 +0.85 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 0.00 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 0.00 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.67 0.00 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 0.00 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.96 +0.01 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.08 +0.01 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.20 0.00 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.55 +0.01 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.97 +0.01 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.45 +0.03 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.01 +0.03 43 0 13 0
29SEP27 62.50 P 0.00 0.00 0.00 3.62 +0.05 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.46 +0.09 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.22 +0.15 44 0 0 0
29SEP27 70.00 P 5.90 5.90 5.90 6.09 +0.38 44 3 165 +3
29SEP27 72.50 P 0.00 0.00 0.00 6.91 +0.33 43 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 7.93 +0.20 43 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 8.90 +0.12 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 10.11 +0.26 43 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 11.28 +0.21 43 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.36 +0.02 43 0 38 0
29SEP27 87.50 P 14.00 14.00 14.00 14.04 +0.51 44 4 295 +4
29SEP27 90.00 P 0.00 0.00 0.00 15.42 +0.31 43 0 765 0
29SEP27 92.50 P 0.00 0.00 0.00 17.01 +0.32 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.34 +0.40 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.99 +0.43 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.73 +0.53 44 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 23.27 +0.30 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.97 +0.31 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.81 +0.37 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.66 +0.37 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.53 +0.37 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.42 +0.39 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.43 +0.45 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.44 +0.45 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 38.47 +0.46 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.51 +0.47 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.64 +0.53 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.79 +0.54 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.95 +0.54 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 49.13 +0.55 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 51.33 +0.57 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 53.59 +0.62 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 55.87 +0.63 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 58.15 +0.64 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 60.45 +0.65 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 62.76 +0.66 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 65.12 +0.70 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 67.49 +0.71 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 69.87 +0.72 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 72.27 +0.74 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 74.68 +0.75 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 77.10 +0.76 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 79.55 +0.79 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 82.01 +0.80 43 0 0 0
TOTAL PUT 3,230 450,993 -8,010
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$ 118.100
18SEP26 101.00 C 0.00 0.00 0.00 17.12 -3.31 73 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 16.12 -3.31 68 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 15.12 -3.31 64 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 14.12 -3.31 59 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 13.12 -3.31 55 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 12.13 -3.30 60 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 11.14 -3.29 59 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 10.16 -3.28 60 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 9.19 -3.25 60 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 8.23 -3.23 59 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 7.30 -3.18 59 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 6.40 -3.11 59 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 5.54 -3.02 59 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 4.87 -2.76 65 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 4.09 -2.64 63 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 3.39 -2.48 62 0 0 0
18SEP26 117.00 C 2.06 2.13 2.05 2.75 -2.31 61 1,744 1,744 +1,744
18SEP26 118.00 C 1.62 1.99 1.40 2.20 -2.10 61 1,057 937 +937
18SEP26 119.00 C 1.22 2.02 1.04 1.72 -1.96 60 968 705 +705
18SEP26 120.00 C 1.00 1.57 0.78 1.32 -1.70 60 415 415 +415
18SEP26 121.00 C 0.69 1.21 0.69 1.00 -1.44 60 1,150 1,107 +1,105
18SEP26 122.00 C 0.56 0.93 0.56 0.73 -1.23 60 234 234 +219
18SEP26 123.00 C 0.69 0.71 0.69 0.53 -1.00 60 18 23 +2
18SEP26 124.00 C 0.00 0.00 0.00 0.37 -0.84 59 0 10 0
18SEP26 125.00 C 0.38 0.38 0.38 0.26 -0.64 60 5 345 -5
18SEP26 126.00 C 0.00 0.00 0.00 0.18 -0.50 60 0 31 0
18SEP26 127.00 C 0.00 0.00 0.00 0.12 -0.38 60 0 170 0
18SEP26 128.00 C 0.00 0.00 0.00 0.08 -0.28 60 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 0.05 -0.20 60 0 15 0
18SEP26 130.00 C 0.00 0.00 0.00 0.03 -0.14 59 0 215 0
18SEP26 131.00 C 0.00 0.00 0.00 0.02 -0.10 60 0 65 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 244 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 541 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 17.25 - 50 0 0 -
25SEP26 102.00 C 0.00 0.00 0.00 16.28 -3.23 50 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 15.31 -3.22 49 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 14.36 -3.19 49 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 13.43 -3.14 49 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 12.51 -3.09 49 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 11.61 -3.04 49 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 10.73 -2.98 49 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 9.88 -2.90 49 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 9.05 -2.82 49 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 8.26 -2.72 49 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 7.50 -2.61 49 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 6.78 -2.50 49 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 6.10 -2.37 49 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 5.45 -2.25 49 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 5.00 -1.96 51 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 4.43 -1.83 51 0 0 0
25SEP26 118.00 C 3.84 3.84 3.84 3.90 -1.70 51 3 3 +3
25SEP26 119.00 C 2.99 2.99 2.98 3.41 -1.63 51 30 30 +30
25SEP26 120.00 C 2.59 2.76 2.59 2.97 -1.49 51 45 45 +45
25SEP26 121.00 C 2.23 2.37 2.23 2.57 -1.37 50 30 30 +30
25SEP26 122.00 C 1.91 2.07 1.91 2.22 -1.21 50 45 60 +45
25SEP26 123.00 C 1.76 1.79 1.76 1.90 -1.08 50 30 45 +30
25SEP26 124.00 C 1.49 1.66 1.49 1.61 -0.97 50 31 46 +31
25SEP26 125.00 C 0.00 0.00 0.00 1.37 -0.87 50 0 15 0
25SEP26 126.00 C 0.00 0.00 0.00 1.15 -0.79 50 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.96 -0.69 50 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.80 -0.59 50 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.66 -0.51 50 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.54 -0.44 50 0 11 0
25SEP26 131.00 C 0.00 0.00 0.00 0.44 -0.37 50 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 0.36 -0.31 50 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.29 -0.26 50 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.23 -0.22 50 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.19 -0.17 50 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.15 -0.14 50 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.12 -0.11 50 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.10 -0.09 50 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.76 -3.39 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.33 -3.23 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.95 -3.16 47 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 13.65 -3.06 47 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 11.47 -2.91 47 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.44 -2.71 47 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 7.60 -2.47 47 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 5.98 -2.18 47 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 4.73 -1.73 49 0 30 0
29SEP26 120.00 C 2.74 3.45 2.45 3.54 -1.40 48 61 123 +40
29SEP26 122.50 C 2.11 2.63 2.11 2.58 -1.11 48 100 165 -5
29SEP26 125.00 C 1.38 1.98 1.26 1.83 -0.87 48 202 217 +66
29SEP26 127.50 C 0.93 1.24 0.93 1.27 -0.74 48 21 198 +6
29SEP26 130.00 C 0.73 0.80 0.73 0.85 -0.56 47 35 1,218 +35
29SEP26 132.50 C 0.00 0.00 0.00 0.56 -0.40 47 0 1,558 0
29SEP26 135.00 C 0.30 0.30 0.30 0.36 -0.27 47 15 946 -15
29SEP26 137.50 C 0.00 0.00 0.00 0.23 -0.17 48 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.14 -0.11 47 0 1,240 0
29SEP26 142.50 C 0.08 0.08 0.08 0.08 -0.08 47 1 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 494 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 629 0
29SEP26 150.00 C 0.10 0.10 0.10 0.02 -0.01 49 3 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29SEP26 180.00 C 0.05 0.05 0.05 0.01 0.00 75 2 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 100 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 103 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 107 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 110 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 114 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 117 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 123 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 126 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 129 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 132 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 141 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 143 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 146 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 149 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 154 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 158 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 163 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 168 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 172 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 176 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 21.73 -3.38 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.57 -3.58 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.51 -2.89 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.55 -2.77 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.71 -2.64 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.33 -2.17 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 10.73 -2.03 46 0 30 0
29OCT26 115.00 C 7.60 7.60 7.60 8.99 -2.14 44 3 33 +3
29OCT26 117.50 C 8.00 8.00 8.00 7.93 -1.72 46 1 31 +1
29OCT26 120.00 C 0.00 0.00 0.00 6.74 -1.61 45 0 78 0
29OCT26 122.50 C 0.00 0.00 0.00 5.68 -1.53 45 0 45 0
29OCT26 125.00 C 4.29 4.91 3.83 4.76 -1.28 45 28 80 +8
29OCT26 127.50 C 0.00 0.00 0.00 3.95 -1.22 45 0 136 0
29OCT26 130.00 C 3.46 3.46 3.46 3.27 -1.02 45 4 291 +4
29OCT26 132.50 C 2.84 2.84 2.84 2.68 -0.90 45 45 187 0
29OCT26 135.00 C 1.92 2.38 1.92 2.18 -0.83 45 94 330 +90
29OCT26 137.50 C 0.00 0.00 0.00 1.77 -0.76 45 0 363 0
29OCT26 140.00 C 0.00 0.00 0.00 1.42 -0.65 45 0 478 0
29OCT26 142.50 C 0.00 0.00 0.00 1.14 -0.54 45 0 396 0
29OCT26 145.00 C 0.83 0.83 0.83 0.90 -0.46 44 38 253 +38
29OCT26 147.50 C 0.00 0.00 0.00 0.71 -0.38 44 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.56 -0.32 44 0 610 0
29OCT26 152.50 C 0.73 0.73 0.73 0.44 -0.26 44 300 623 +300
29OCT26 155.00 C 0.00 0.00 0.00 0.34 -0.21 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.26 -0.17 44 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.20 -0.14 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.16 -0.10 44 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.12 -0.08 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.09 -0.07 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 60 0
27NOV26 97.50 C 0.00 0.00 0.00 23.89 -2.74 52 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.48 -3.08 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.65 -2.68 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.91 -2.57 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.27 -2.46 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.09 -1.98 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 13.63 -1.94 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.27 -1.82 49 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 11.02 -1.73 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.87 -1.57 49 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 8.80 -1.51 49 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 7.81 -1.45 49 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 6.92 -1.36 49 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 6.12 -1.19 49 0 65 0
27NOV26 132.50 C 5.27 5.27 5.27 5.34 -1.25 48 15 75 +15
27NOV26 135.00 C 4.65 4.65 4.65 4.73 -1.12 49 9 43 +9
27NOV26 137.50 C 0.00 0.00 0.00 4.15 -1.05 49 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 3.51 -0.88 48 0 55 0
27NOV26 142.50 C 0.00 0.00 0.00 3.07 -0.78 48 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 2.68 -0.75 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 2.32 -0.69 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 2.01 -0.67 48 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.74 -0.62 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.50 -0.50 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.30 -0.48 48 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.12 -0.38 48 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.96 -0.38 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.82 -0.30 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.70 -0.27 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.60 -0.23 48 0 187 0
27NOV26 172.50 C 0.90 0.90 0.90 0.51 -0.21 48 7 13 +7
30DEC26 97.50 C 0.00 0.00 0.00 25.38 -3.05 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.52 -2.97 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.50 -3.13 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.87 -2.98 48 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 18.33 -2.82 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.04 -2.46 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.64 -1.90 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.43 -2.15 49 0 90 0
30DEC26 117.50 C 0.00 0.00 0.00 13.19 -1.67 49 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 12.24 -1.39 50 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 11.17 -1.30 49 0 62 0
30DEC26 125.00 C 0.00 0.00 0.00 10.18 -1.24 49 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 9.26 -1.17 49 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 8.41 -1.12 49 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 -1.06 49 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 6.90 -1.03 49 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 6.05 -1.17 48 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 5.46 -0.91 48 0 2,794 0
30DEC26 142.50 C 0.00 0.00 0.00 4.93 -0.73 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 4.44 -0.77 48 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.99 -0.72 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 3.58 -0.70 48 0 138 0
30DEC26 152.50 C 0.00 0.00 0.00 3.22 -0.68 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.88 -0.63 48 0 110 0
30DEC26 157.50 C 0.00 0.00 0.00 2.58 -0.57 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.31 -0.51 48 0 526 0
30DEC26 162.50 C 2.30 2.30 2.30 2.07 -0.46 48 5 459 +5
30DEC26 165.00 C 0.00 0.00 0.00 1.84 -0.42 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.65 -0.37 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.47 -0.34 48 0 161 0
30DEC26 172.50 C 0.00 0.00 0.00 1.31 -0.30 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.17 -0.27 48 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.04 -0.24 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.92 -0.19 48 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 0.82 -0.17 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.73 -0.15 48 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.65 -0.15 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.57 -0.14 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.51 -0.12 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.45 -0.10 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.40 -0.08 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.35 -0.08 48 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.28 -0.06 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 392 0
30MAR27 97.50 C 0.00 0.00 0.00 29.09 -3.17 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.47 -3.09 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.17 -2.76 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.50 -2.18 50 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 23.28 -1.90 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.93 -2.45 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.71 -1.70 50 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 19.47 -1.71 50 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.31 -1.51 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.22 -1.47 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.18 -1.42 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.21 -1.37 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.29 -1.31 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.42 -1.29 50 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 12.59 -1.48 50 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 11.79 -1.21 50 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 11.04 -1.21 50 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.73 -1.79 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.10 -1.77 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.55 -1.35 48 0 60 0
30MAR27 147.50 C 8.11 8.11 8.11 8.03 -1.01 48 75 151 0
30MAR27 150.00 C 6.60 6.80 6.60 7.54 -0.93 48 162 294 +50
30MAR27 152.50 C 0.00 0.00 0.00 7.09 -0.87 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.67 -0.82 49 0 15 0
30MAR27 157.50 C 6.70 6.70 6.70 6.25 -0.80 49 3 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.86 -0.78 49 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.51 -0.74 49 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 5.19 -0.70 49 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.87 -0.70 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.54 -0.71 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 4.23 -0.68 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.95 -0.63 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.68 -0.60 49 0 1 0
30MAR27 180.00 C 3.90 3.90 3.90 3.43 -0.56 49 100 271 +100
30MAR27 182.50 C 0.00 0.00 0.00 3.20 -0.53 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.89 -0.59 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.77 -0.48 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.59 -0.44 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.41 -0.42 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.24 -0.40 49 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 2.09 -0.37 49 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.95 -0.35 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.69 -0.31 49 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.42 -0.32 49 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.23 -0.28 49 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.07 -0.24 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.93 -0.21 49 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.80 -0.19 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.70 -0.17 49 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.61 -0.14 49 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.53 -0.12 49 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.46 -0.11 49 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.34 -0.09 49 0 19 0
30MAR27 265.00 C 1.15 1.15 1.15 0.30 -0.08 49 200 1,223 +200
29JUN27 97.50 C 0.00 0.00 0.00 32.50 -3.10 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.00 -3.04 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.71 -2.82 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.31 -2.77 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.90 -2.78 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.68 -2.65 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.44 -2.60 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.25 -2.55 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.12 -2.48 50 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 21.03 -2.43 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.99 -2.37 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 19.00 -2.31 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 18.06 -2.25 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.15 -2.20 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.29 -1.99 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.47 -1.98 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.69 -1.96 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.72 -1.54 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.08 -1.32 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.46 -1.31 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 11.88 -1.23 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.30 -1.35 49 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 10.72 -1.22 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.17 -1.53 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.65 -1.52 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.15 -1.53 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.68 -1.48 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.23 -1.43 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 7.80 -1.38 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.40 -1.33 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 7.02 -1.29 49 0 68 0
29SEP27 97.50 C 0.00 0.00 0.00 35.71 -3.02 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.59 -2.68 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 33.25 -2.63 52 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.95 -2.57 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.70 -2.50 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.50 -2.43 51 0 60 0
29SEP27 112.50 C 0.00 0.00 0.00 28.35 -2.35 51 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 27.23 -2.29 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.79 -2.10 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.69 -2.59 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.81 -2.27 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.88 -2.21 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 22.09 -1.80 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 21.14 -2.08 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.33 -1.88 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.65 -1.72 51 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.69 -1.81 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 18.05 -1.78 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 17.34 -1.72 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.16 -2.15 49 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.54 -1.63 49 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 14.96 -1.60 50 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 14.39 -1.68 50 0 0 0
29SEP27 155.00 C 13.00 13.00 13.00 13.86 -1.62 50 29 78 +29
TOTAL CALL 7,363 92,095 +6,322
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.07 +0.05 60 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.12 +0.09 60 0 0 0
18SEP26 111.00 P 0.22 0.22 0.22 0.18 +0.13 59 15 15 +15
18SEP26 112.00 P 0.27 0.53 0.27 0.28 +0.20 59 159 161 +159
18SEP26 113.00 P 0.35 1.05 0.35 0.43 +0.30 60 117 117 +117
18SEP26 114.00 P 0.51 0.90 0.51 0.59 +0.38 58 309 409 +309
18SEP26 115.00 P 0.77 1.28 0.77 0.88 +0.57 60 2,331 2,283 +2,275
18SEP26 116.00 P 1.07 1.64 1.07 1.13 +0.68 58 912 888 +888
18SEP26 117.00 P 1.00 1.99 1.00 1.51 +0.86 58 185 185 +185
18SEP26 118.00 P 2.44 2.52 1.90 1.95 +1.05 57 135 165 +135
18SEP26 119.00 P 2.63 2.74 2.63 2.48 +1.27 57 30 166 +30
18SEP26 120.00 P 0.00 0.00 0.00 3.07 +1.49 56 0 407 0
18SEP26 121.00 P 0.00 0.00 0.00 3.74 +1.76 55 0 75 0
18SEP26 122.00 P 0.00 0.00 0.00 4.53 +2.05 57 0 525 0
18SEP26 123.00 P 5.00 5.00 5.00 5.40 +2.32 59 7 588 0
18SEP26 124.00 P 0.00 0.00 0.00 6.25 +2.50 59 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 7.14 +2.68 59 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 8.06 +2.79 59 0 4 0
18SEP26 127.00 P 0.00 0.00 0.00 9.00 +2.95 59 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 9.96 +3.04 59 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 10.93 +3.11 58 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 11.92 +3.17 60 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 12.91 +3.22 60 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 13.90 +3.24 0 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 14.90 +3.27 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 15.90 +3.28 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 16.90 +3.29 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 17.90 +3.30 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 18.90 +3.30 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 19.90 +3.30 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 20.90 +3.30 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 21.90 +3.30 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 22.90 +3.30 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 23.90 +3.30 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 24.90 +3.30 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 25.90 +3.30 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 26.90 +3.30 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.07 - 49 0 0 -
25SEP26 102.00 P 0.00 0.00 0.00 0.10 +0.07 49 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 0.14 +0.10 50 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.19 +0.13 50 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.26 +0.17 50 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.34 +0.22 50 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.44 +0.27 50 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.57 +0.35 50 0 0 0
25SEP26 109.00 P 1.03 1.03 0.98 0.71 +0.42 50 45 45 +45
25SEP26 110.00 P 0.00 0.00 0.00 0.90 +0.51 50 0 0 0
25SEP26 111.00 P 1.38 1.38 1.20 1.11 +0.61 50 220 220 +220
25SEP26 112.00 P 0.00 0.00 0.00 1.33 +0.69 50 0 30 0
25SEP26 113.00 P 0.00 0.00 0.00 1.58 +0.77 49 0 20 0
25SEP26 114.00 P 0.00 0.00 0.00 1.86 +0.85 49 0 0 0
25SEP26 115.00 P 2.60 2.60 2.37 2.21 +0.96 48 243 243 +243
25SEP26 116.00 P 0.00 0.00 0.00 2.59 +1.09 48 0 50 0
25SEP26 117.00 P 0.00 0.00 0.00 3.03 +1.25 48 0 15 0
25SEP26 118.00 P 0.00 0.00 0.00 3.49 +1.38 48 0 15 0
25SEP26 119.00 P 4.00 4.00 4.00 4.02 +1.53 48 3 33 +3
25SEP26 120.00 P 0.00 0.00 0.00 4.55 +1.66 47 0 63 0
25SEP26 121.00 P 0.00 0.00 0.00 5.16 +1.79 47 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 5.96 +2.07 49 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 6.67 +2.24 49 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 7.38 +2.35 49 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 8.15 +2.41 49 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 8.94 +2.54 50 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 9.76 +2.66 49 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 10.60 +2.73 49 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 11.47 +2.83 49 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 12.35 +2.88 49 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 13.26 +2.96 49 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 14.18 +3.01 49 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 15.12 +3.07 49 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 16.06 +3.10 49 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 17.02 +3.15 49 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 17.99 +3.18 50 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 18.96 +3.21 49 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 19.94 +3.22 49 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 20.93 +3.25 50 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 21.91 +3.25 48 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 22.91 +3.28 50 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 23.90 +3.28 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 +0.04 48 0 0 0
29SEP26 100.00 P 0.29 0.30 0.26 0.12 +0.08 47 124 134 +124
29SEP26 102.50 P 0.33 0.35 0.33 0.24 +0.14 47 400 550 +348
29SEP26 105.00 P 0.70 0.72 0.70 0.45 +0.26 47 83 753 +63
29SEP26 107.50 P 0.81 1.30 0.80 0.78 +0.42 48 150 305 -74
29SEP26 110.00 P 1.16 1.94 1.16 1.25 +0.60 48 138 881 -56
29SEP26 112.50 P 1.79 2.28 1.79 1.83 +0.76 46 130 405 +20
29SEP26 115.00 P 3.27 3.27 2.52 2.69 +1.01 46 75 1,102 0
29SEP26 117.50 P 4.54 5.36 4.54 3.76 +1.26 46 140 740 -30
29SEP26 120.00 P 5.33 5.33 5.33 5.21 +1.68 47 45 4,082 0
29SEP26 122.50 P 0.00 0.00 0.00 6.78 +1.97 47 0 564 0
29SEP26 125.00 P 10.25 10.25 9.74 8.56 +2.33 47 4 494 -4
29SEP26 127.50 P 11.76 11.76 11.76 10.52 +2.58 47 7 1,564 0
29SEP26 130.00 P 0.00 0.00 0.00 12.62 +2.78 47 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 14.85 +2.95 47 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 17.16 +3.06 47 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 19.54 +3.15 47 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 21.96 +3.21 47 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 24.54 +3.37 56 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 26.90 +3.28 0 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 29.40 +3.30 0 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 31.90 +3.30 0 0 687 -42
29SEP26 152.50 P 0.00 0.00 0.00 34.40 +3.30 0 0 105 -50
29SEP26 155.00 P 0.00 0.00 0.00 36.90 +3.30 0 0 101 -313
29SEP26 157.50 P 0.00 0.00 0.00 39.40 +3.30 0 0 621 -97
29SEP26 160.00 P 0.00 0.00 0.00 41.90 +3.30 0 0 17 0
29SEP26 162.50 P 0.00 0.00 0.00 44.40 +3.30 0 0 12 -10
29SEP26 165.00 P 0.00 0.00 0.00 46.90 +3.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.40 +3.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.90 +3.30 0 0 5,073 0
29SEP26 172.50 P 0.00 0.00 0.00 54.40 +3.30 0 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 56.90 +3.30 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.40 +3.30 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.90 +3.30 0 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 64.40 +3.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.90 +3.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.40 +3.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.90 +3.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.40 +3.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.90 +3.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.40 +3.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.90 +3.30 0 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 86.90 +3.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.90 +3.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 96.90 +3.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.90 +3.30 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 106.90 +3.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.90 +3.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.90 +3.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 121.90 +3.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 126.90 +3.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 131.90 +3.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 136.90 +3.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 141.90 +3.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 146.90 +3.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 151.90 +3.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 156.90 +3.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 161.90 +3.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 166.90 +3.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 171.90 +3.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 176.90 +3.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 181.90 +3.30 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 191.90 +3.30 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 201.90 +3.30 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 211.90 +3.30 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 221.90 +3.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 231.90 +3.30 0 0 0 0
29OCT26 97.50 P 1.25 1.25 1.25 0.81 +0.24 44 10 64 +10
29OCT26 100.00 P 1.55 1.55 1.55 1.16 +0.33 45 15 325 +15
29OCT26 102.50 P 0.00 0.00 0.00 1.60 +0.43 45 0 594 0
29OCT26 105.00 P 2.63 2.63 2.63 2.14 +0.54 45 20 654 0
29OCT26 107.50 P 0.00 0.00 0.00 2.81 +0.69 45 0 162 0
29OCT26 110.00 P 0.00 0.00 0.00 3.63 +0.89 45 0 407 0
29OCT26 112.50 P 0.00 0.00 0.00 4.40 +0.94 44 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 5.50 +1.20 44 0 150 0
29OCT26 117.50 P 6.76 6.76 6.76 6.57 +1.36 43 1 156 +1
29OCT26 120.00 P 8.00 8.00 8.00 7.93 +1.47 43 1 503 0
29OCT26 122.50 P 0.00 0.00 0.00 9.38 +1.63 43 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 11.46 +2.27 46 0 150 0
29OCT26 127.50 P 14.50 14.50 14.50 12.86 +2.04 44 12 229 0
29OCT26 130.00 P 0.00 0.00 0.00 14.68 +2.17 44 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 16.62 +2.33 44 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 18.65 +2.46 44 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 20.74 +2.60 44 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 23.06 +2.84 45 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 25.27 +2.91 46 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 27.54 +2.98 45 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 29.84 +3.18 45 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 32.18 +3.15 45 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 34.58 +3.30 45 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 36.99 +3.38 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 39.44 +3.19 44 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 41.91 +3.23 44 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 44.40 +3.26 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.90 +3.29 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.40 +3.30 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.90 +3.30 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.40 +3.30 0 0 0 0
27NOV26 97.50 P 2.45 2.45 2.45 2.24 +0.46 48 50 50 +50
27NOV26 100.00 P 3.30 3.30 2.98 2.87 +0.60 48 35 37 +35
27NOV26 102.50 P 0.00 0.00 0.00 3.57 +0.68 49 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.34 +0.79 49 0 10 0
27NOV26 107.50 P 5.19 5.19 5.19 5.17 +0.93 49 16 16 +10
27NOV26 110.00 P 0.00 0.00 0.00 6.07 +1.02 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 7.08 +1.14 48 0 29 0
27NOV26 115.00 P 8.70 8.70 8.70 8.19 +1.24 48 5 108 +5
27NOV26 117.50 P 0.00 0.00 0.00 9.41 +1.32 48 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 10.72 +1.47 47 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 12.15 +1.51 47 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.84 +1.79 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 15.46 +1.85 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 17.18 +1.96 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 19.11 +2.69 49 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 20.99 +2.83 49 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 22.65 +2.66 47 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 24.66 +2.76 47 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 27.01 +3.18 49 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 29.07 +3.20 49 0 61 0
27NOV26 147.50 P 0.00 0.00 0.00 31.26 +2.65 49 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 33.46 +2.72 49 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 35.68 +2.99 49 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 37.90 +2.81 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 40.13 +2.85 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 42.52 +2.98 49 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 44.68 +2.87 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 47.19 +3.06 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 49.55 +3.06 46 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 51.93 +3.19 44 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 54.50 +3.39 48 0 0 0
30DEC26 97.50 P 4.00 4.00 4.00 3.58 +0.71 48 2 8 +2
30DEC26 100.00 P 0.00 0.00 0.00 4.20 +0.73 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 5.07 +0.81 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.87 +0.85 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.75 +0.91 48 0 113 0
30DEC26 110.00 P 7.74 7.74 7.74 7.73 +0.96 48 10 539 +10
30DEC26 112.50 P 9.69 9.69 9.69 8.80 +1.00 47 15 65 0
30DEC26 115.00 P 10.96 10.96 10.94 9.96 +1.09 47 45 68 0
30DEC26 117.50 P 0.00 0.00 0.00 11.21 +1.07 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.54 +1.24 47 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 13.96 +1.49 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 15.81 +1.91 48 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 17.45 +2.22 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.02 +2.50 48 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 20.54 +2.44 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 22.34 +2.61 47 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 24.47 +2.97 48 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 26.44 +2.88 48 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 28.45 +3.06 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.48 +3.29 49 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 32.55 +3.37 49 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 34.67 +3.33 49 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 36.82 +3.08 49 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 39.00 +3.18 49 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 41.14 +3.47 49 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 43.44 +3.34 49 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 45.70 +3.32 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 47.97 +3.40 49 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 50.27 +3.44 49 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 52.58 +3.43 49 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 54.92 +3.58 48 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 57.26 +2.92 48 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 59.56 +2.91 46 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 61.94 +2.91 44 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 64.56 +3.18 48 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 67.01 +3.28 48 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 69.46 +3.26 48 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 71.93 +3.25 48 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 74.41 +3.27 48 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 76.90 +3.28 0 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 79.40 +3.30 0 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 81.90 +3.30 0 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 86.90 +3.30 0 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 91.90 +3.30 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 96.90 +3.30 0 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 101.90 +3.30 0 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 106.90 +3.30 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 111.90 +3.30 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 116.90 +3.30 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.90 +3.30 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.90 +3.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.90 +3.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.90 +3.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.90 +3.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.90 +3.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.90 +3.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.90 +3.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.90 +3.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.90 +3.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.90 +3.30 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.90 +3.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.90 +3.30 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 191.90 +3.30 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 201.90 +3.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 211.90 +3.30 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 221.90 +3.30 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 231.90 +3.30 0 0 0 0
30MAR27 97.50 P 7.00 7.00 7.00 6.50 +0.72 48 2 20 +2
30MAR27 100.00 P 0.00 0.00 0.00 7.36 +0.82 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.37 +0.97 48 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 9.34 +0.97 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.38 +0.78 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 11.50 +1.11 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 12.68 +1.16 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 13.93 +1.34 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 15.25 +1.27 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 16.63 +1.56 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 18.07 +1.15 47 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 19.37 +1.23 47 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 21.20 +1.94 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 23.04 +2.34 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 24.73 +1.97 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 26.47 +2.42 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 28.28 +2.43 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.12 +2.54 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 31.99 +2.61 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 33.92 +2.70 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 35.87 +2.77 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 37.85 +2.83 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 39.88 +2.89 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 41.88 +2.94 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.97 +3.11 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.06 +3.14 49 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.19 +3.22 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.36 +3.26 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.53 +3.35 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.73 +3.40 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.90 +3.07 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.17 +3.50 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 61.38 +3.51 49 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 63.68 +3.29 50 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 65.92 +3.30 49 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 68.25 +3.35 49 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 70.52 +3.38 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.88 +3.52 49 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 75.18 +3.42 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.45 +3.43 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.80 +3.45 47 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 82.19 +3.53 47 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 87.00 +2.96 46 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 92.04 +3.17 49 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 96.96 +3.22 49 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 101.91 +3.24 49 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 106.90 +3.28 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.90 +3.30 0 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 116.90 +3.30 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.90 +3.30 0 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 126.90 +3.30 0 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 131.90 +3.30 0 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 136.90 +3.30 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 141.90 +3.30 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 146.90 +3.30 0 0 0 0
29JUN27 97.50 P 9.50 9.50 9.33 8.97 +0.71 48 52 259 +50
29JUN27 100.00 P 10.81 10.81 10.81 9.84 +0.70 48 2 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.16 +1.09 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.23 +0.94 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.20 +0.84 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.30 +0.88 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 15.86 +1.27 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.07 +1.23 48 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 18.53 +1.31 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.22 +0.97 46 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 20.67 +1.06 46 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 22.21 +1.15 46 0 578 0
29JUN27 127.50 P 0.00 0.00 0.00 23.72 +1.20 47 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 25.32 +1.34 46 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 27.81 +2.35 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 29.31 +2.22 48 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.22 +2.33 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 33.05 +2.44 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 34.86 +2.50 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 36.73 +2.47 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.62 +2.61 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.54 +2.69 49 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 42.49 +2.65 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 44.44 +2.67 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.48 +2.81 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 48.46 +2.78 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 50.51 +2.80 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.62 +2.91 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.71 +3.07 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.79 +3.07 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 58.96 +3.14 49 0 0 0
29SEP27 97.50 P 11.90 11.90 11.90 11.30 +0.75 49 2 107 +2
29SEP27 100.00 P 12.30 12.30 12.30 12.39 +0.86 48 1 3 +1
29SEP27 102.50 P 0.00 0.00 0.00 13.48 +0.86 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.73 +1.02 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.94 +1.13 49 0 0 0
29SEP27 110.00 P 17.27 17.27 17.27 17.22 +1.22 49 10 10 +10
29SEP27 112.50 P 0.00 0.00 0.00 18.51 +1.24 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.70 +1.13 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.10 +1.22 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.72 +1.55 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.21 +1.62 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.53 +1.47 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.83 +1.36 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 28.68 +1.66 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.12 +1.51 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.52 +1.37 47 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 33.86 +2.28 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.63 +1.99 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.42 +2.24 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 39.24 +2.29 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.08 +2.35 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.99 +2.42 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.90 +2.48 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.85 +2.65 49 0 0 0
TOTAL PUT 6,313 84,601 +4,706
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$ 51.350
29SEP26 26.00 C 0.00 0.00 0.00 25.38 +0.07 116 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.38 +0.07 103 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.38 +0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.38 +0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.38 +0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.38 +0.07 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.38 +0.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.39 +0.07 83 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.39 +0.07 76 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.39 +0.07 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.39 +0.07 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.39 +0.17 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.39 +0.17 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.39 +0.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.39 +0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.39 +0.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.40 +0.15 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.40 +0.15 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.40 +0.15 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.40 +0.14 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.41 +0.14 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 +0.14 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.48 +0.12 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.59 +0.15 24 0 32 0
29SEP26 50.00 C 1.72 1.72 1.72 1.82 +0.12 25 15 272 0
29SEP26 52.50 C 0.63 0.70 0.47 0.54 +0.03 25 220 2,393 +145
29SEP26 55.00 C 0.16 0.16 0.11 0.09 -0.01 25 318 1,495 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,149 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.47 +0.14 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.47 +0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.39 +0.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.48 +0.14 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.48 +0.12 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.39 +0.02 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.49 +0.13 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.40 +0.03 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.50 +0.13 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.40 +0.04 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.52 +0.14 23 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.55 +0.14 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.59 +0.12 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.67 +0.12 24 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.79 +0.10 24 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.96 +0.08 24 0 350 0
29OCT26 49.00 C 3.27 3.29 3.10 3.22 +0.13 24 45 181 0
29OCT26 50.00 C 2.60 2.60 2.40 2.53 +0.11 23 17 444 -15
29OCT26 52.50 C 1.40 1.41 1.14 1.28 +0.05 24 64 835 +56
29OCT26 55.00 C 0.58 0.58 0.52 0.56 +0.01 24 12 821 +12
29OCT26 57.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 645 0
29OCT26 60.00 C 0.12 0.12 0.12 0.06 -0.01 24 30 318 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 51 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 41.00 C 0.00 0.00 0.00 10.50 -0.03 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.61 +0.13 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.66 +0.12 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.74 +0.11 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.86 +0.09 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.02 +0.07 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.25 +0.06 23 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.61 +0.12 24 0 694 0
27NOV26 50.00 C 0.00 0.00 0.00 2.95 +0.10 24 0 556 0
27NOV26 52.50 C 1.71 1.71 1.71 1.71 +0.06 24 3 713 0
27NOV26 55.00 C 0.91 0.91 0.91 0.88 -0.01 23 1 416 -1
27NOV26 57.50 C 0.49 0.49 0.49 0.41 -0.02 23 15 421 0
27NOV26 60.00 C 0.28 0.28 0.28 0.18 -0.01 23 15 416 -15
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 257 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 32 26 26 +26
30DEC26 28.00 C 0.00 0.00 0.00 23.41 +0.06 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.42 +0.07 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.43 +0.07 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.40 +0.04 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.41 +0.05 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.47 +0.10 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.47 +0.08 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.44 +0.05 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.48 +0.12 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.48 +0.07 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.46 +0.04 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.49 +0.10 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.46 +0.01 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.50 -0.03 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.54 +0.03 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.66 +0.13 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.75 +0.13 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.87 +0.13 22 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 6.03 +0.12 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.24 +0.10 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.52 +0.10 22 0 113 0
30DEC26 49.00 C 3.86 3.86 3.86 3.92 +0.22 23 15 444 +15
30DEC26 50.00 C 0.00 0.00 0.00 3.31 +0.11 23 0 158 0
30DEC26 52.50 C 2.18 2.18 2.18 2.07 +0.08 23 15 1,104 0
30DEC26 55.00 C 1.34 1.34 1.34 1.21 +0.03 23 3 299 0
30DEC26 57.50 C 0.70 0.70 0.70 0.66 +0.02 22 30 137 +30
30DEC26 60.00 C 0.46 0.46 0.46 0.34 +0.01 22 5 57 +5
30DEC26 62.50 C 0.00 0.00 0.00 0.16 0.00 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.71 +0.01 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.70 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.73 +0.06 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.76 +0.06 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.79 +0.04 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.82 0.00 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.80 -0.08 26 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.85 -0.08 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.91 -0.04 24 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.98 -0.06 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.09 -0.04 23 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.20 -0.05 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.35 +0.11 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.56 +0.11 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.80 +0.10 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.25 +0.21 23 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.53 +0.16 23 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.90 +0.15 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.30 +0.09 22 0 293 0
30MAR27 52.50 C 3.11 3.11 3.11 3.10 +0.09 22 1 614 +1
30MAR27 55.00 C 0.00 0.00 0.00 2.11 -0.01 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 +0.02 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 +0.01 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.01 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 0.00 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 18.91 +0.03 28 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.95 -0.03 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.99 -0.02 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.03 +0.09 24 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.08 +0.03 24 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.15 +0.06 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.26 +0.03 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.36 +0.03 23 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.47 +0.03 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.49 -0.08 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.92 +0.18 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.17 +0.17 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.42 +0.23 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.74 +0.24 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.94 +0.21 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.31 +0.21 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.69 +0.18 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.17 +0.20 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.00 +0.19 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.03 +0.10 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 +0.08 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.74 +0.16 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.28 +0.16 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.92 +0.14 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 +0.11 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 +0.10 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.07 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.05 23 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.65 +0.12 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.88 +0.14 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.14 +0.14 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.71 +0.14 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.01 +0.14 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.33 +0.14 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.45 +0.12 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.87 +0.13 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.30 +0.12 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.78 +0.11 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.61 +0.11 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.62 +0.09 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.82 +0.09 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.16 +0.06 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.72 +0.06 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.31 +0.05 22 0 14 0
29SEP27 67.50 C 0.00 0.00 0.00 0.97 +0.04 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.53 +0.03 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
TOTAL CALL 850 19,564 +289
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 134 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 628 0
29SEP26 47.00 P 0.07 0.07 0.07 0.03 -0.01 25 20 1,065 +20
29SEP26 48.00 P 0.09 0.14 0.09 0.08 -0.03 25 113 1,359 +45
29SEP26 49.00 P 0.26 0.26 0.26 0.20 -0.06 25 4 429 0
29SEP26 50.00 P 0.51 0.51 0.44 0.43 -0.08 25 72 1,048 -46
29SEP26 52.50 P 1.83 1.83 1.83 1.62 -0.21 24 3 1,588 0
29SEP26 55.00 P 0.00 0.00 0.00 3.78 -0.19 30 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 6.15 -0.15 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.65 -0.15 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.24 -0.10 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.74 -0.12 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.26 -0.10 82 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.76 -0.10 91 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.24 -0.11 97 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.74 -0.11 104 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 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 38 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 195 0
29OCT26 44.00 P 0.11 0.11 0.11 0.05 -0.01 24 4 492 +4
29OCT26 45.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 355 0
29OCT26 46.00 P 0.21 0.21 0.21 0.16 -0.03 24 4 449 0
29OCT26 47.00 P 0.36 0.36 0.35 0.28 -0.04 24 42 607 -38
29OCT26 48.00 P 0.45 0.52 0.45 0.46 -0.06 24 35 579 +31
29OCT26 49.00 P 0.75 0.75 0.73 0.71 -0.07 24 35 282 +25
29OCT26 50.00 P 1.05 1.16 0.92 1.03 -0.10 24 1,072 1,479 +930
29OCT26 52.50 P 0.00 0.00 0.00 2.25 -0.16 23 0 1,083 0
29OCT26 55.00 P 3.30 4.24 3.30 4.09 -0.22 25 16 773 -14
29OCT26 57.50 P 0.00 0.00 0.00 6.23 -0.15 24 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.65 -0.15 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.30 -0.04 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.85 -0.01 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.35 -0.01 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.79 -0.07 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.35 0.00 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.85 0.00 69 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
27NOV26 44.00 P 0.21 0.21 0.21 0.16 -0.03 23 4 309 +4
27NOV26 45.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.39 -0.07 23 0 223 0
27NOV26 47.00 P 0.57 0.57 0.57 0.59 -0.07 23 1 373 0
27NOV26 48.00 P 0.90 0.90 0.85 0.84 -0.10 23 31 370 +1
27NOV26 49.00 P 1.07 1.18 1.07 1.15 -0.10 23 9 399 +7
27NOV26 50.00 P 1.51 1.51 1.51 1.51 -0.11 23 3 743 0
27NOV26 52.50 P 0.00 0.00 0.00 2.76 -0.15 22 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 4.59 -0.14 24 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 6.59 -0.16 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.06 +0.04 28 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 11.44 -0.05 30 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.87 +0.01 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.35 -0.01 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.79 -0.07 38 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.35 0.00 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.85 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 367 0
30DEC26 43.00 P 0.21 0.21 0.21 0.18 -0.02 22 4 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 295 0
30DEC26 45.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 345 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 -0.04 22 0 649 0
30DEC26 47.00 P 0.00 0.00 0.00 0.78 -0.08 22 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 -0.10 22 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 1.38 -0.12 22 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.77 -0.11 22 0 177 0
30DEC26 52.50 P 0.00 0.00 0.00 3.05 -0.14 22 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.82 -0.12 23 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 6.75 -0.13 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.06 -0.03 24 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.50 +0.01 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.89 +0.03 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.35 -0.06 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.79 -0.13 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.35 -0.05 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.85 -0.05 42 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 0.01 -0.01 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 91 0
30MAR27 40.00 P 0.21 0.21 0.21 0.18 -0.02 22 1 68 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 0.00 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 0.00 22 0 78 0
30MAR27 44.00 P 0.62 0.62 0.62 0.63 -0.03 22 15 85 0
30MAR27 45.00 P 0.00 0.00 0.00 0.81 -0.05 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.04 -0.05 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.32 -0.06 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.64 -0.06 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.00 -0.08 21 0 85 0
30MAR27 50.00 P 0.00 0.00 0.00 2.42 -0.09 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.69 -0.14 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.35 -0.12 22 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 7.20 -0.13 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.25 -0.14 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.57 -0.10 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.89 -0.17 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.41 0.00 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.82 -0.10 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.35 -0.05 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.85 -0.05 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 +0.05 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.58 +0.05 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.76 +0.07 23 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.89 +0.02 23 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.12 +0.06 23 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.35 +0.06 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.65 +0.08 23 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.95 +0.07 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.32 -0.03 23 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.70 +0.01 23 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.14 +0.02 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.66 +0.19 24 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 5.97 +0.01 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.76 +0.03 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.69 -0.19 23 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.83 -0.17 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.15 -0.10 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.43 -0.07 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.85 -0.14 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.35 -0.06 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.85 -0.05 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.78 0.00 22 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.96 +0.02 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.18 -0.01 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.42 -0.01 22 0 23 0
29SEP27 45.00 P 1.81 1.81 1.81 1.71 -0.01 22 22 22 +22
29SEP27 46.00 P 0.00 0.00 0.00 2.02 -0.01 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.37 -0.02 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.76 -0.02 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.18 -0.03 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.65 -0.03 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.96 -0.04 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.50 -0.06 23 0 15 0
29SEP27 57.50 P 8.52 8.52 8.52 8.25 -0.07 23 15 45 +15
29SEP27 60.00 P 10.39 10.39 10.39 10.20 -0.08 24 59 126 +59
29SEP27 62.50 P 0.00 0.00 0.00 12.30 -0.11 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.55 -0.08 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.77 -0.05 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.04 -0.07 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.39 -0.09 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.85 -0.09 28 0 0 0
TOTAL PUT 1,584 36,475 +1,066
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 206.600
29SEP26 132.50 C 0.00 0.00 0.00 74.24 -5.81 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 71.75 -5.81 71 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 69.25 -5.81 64 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 66.75 -5.81 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 64.25 -5.81 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 61.76 -5.81 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 59.26 -5.81 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 56.76 -5.81 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 54.26 -5.82 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 51.77 -5.81 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.27 -5.81 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 46.77 -5.82 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 44.28 -5.81 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 41.78 -5.81 37 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 39.28 -5.81 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 36.79 -5.81 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 34.30 -5.80 35 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 31.82 -5.79 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 29.62 -5.50 48 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 27.42 -5.22 51 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 24.46 -5.71 35 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 22.07 -5.64 35 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 19.74 -5.54 35 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 17.48 -5.41 35 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 15.31 -5.24 35 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 13.25 -5.03 35 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 11.33 -4.76 35 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 9.55 -4.46 35 0 810 0
29SEP26 205.00 C 6.08 6.08 5.77 6.48 -3.77 35 3 150 0
29SEP26 210.00 C 3.88 3.88 3.88 4.05 -3.22 35 15 119 0
29SEP26 215.00 C 2.56 2.56 2.56 2.45 -2.34 35 2 108 0
29SEP26 220.00 C 0.00 0.00 0.00 1.43 -1.53 36 0 87 0
29SEP26 225.00 C 0.80 0.80 0.80 0.77 -0.95 36 1 131 +1
29SEP26 230.00 C 0.00 0.00 0.00 0.38 -0.56 36 0 167 0
29SEP26 235.00 C 0.00 0.00 0.00 0.18 -0.30 36 0 736 0
29SEP26 240.00 C 0.00 0.00 0.00 0.08 -0.15 36 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 59.65 -5.80 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 57.18 -5.79 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 54.32 -6.17 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 52.20 -5.82 34 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 49.46 -5.99 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 48.17 -4.75 51 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 44.58 -5.76 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 42.17 -5.73 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 40.00 -5.60 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 37.83 -5.15 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.49 -5.16 36 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 33.29 -5.12 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.09 -5.37 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 28.94 -5.28 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.85 -5.17 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 24.84 -5.04 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 22.90 -4.91 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 21.04 -4.75 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 19.26 -4.59 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 17.54 -4.45 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 15.97 -4.24 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 14.23 -4.28 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 11.66 -3.81 37 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 9.36 -3.31 37 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 7.45 -2.83 37 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 5.92 -2.38 38 0 108 0
29OCT26 225.00 C 0.00 0.00 0.00 4.53 -2.07 38 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 3.42 -1.71 37 0 4 0
29OCT26 235.00 C 2.83 2.83 2.83 2.55 -1.39 37 18 62 +17
29OCT26 240.00 C 2.38 2.38 2.38 1.87 -1.11 37 18 119 +18
29OCT26 245.00 C 0.00 0.00 0.00 1.36 -0.87 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 0.97 -0.68 37 0 58 0
29OCT26 255.00 C 0.00 0.00 0.00 0.67 -0.50 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.47 -0.38 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.32 -0.29 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.22 -0.21 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.15 -0.15 37 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 41.88 -4.99 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 39.75 -5.08 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 37.64 -5.07 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 35.64 -4.92 40 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 33.66 -4.80 40 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 31.73 -4.99 40 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.86 -4.88 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.06 -4.77 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 26.32 -4.65 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.64 -4.53 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.03 -4.40 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 21.48 -4.28 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 19.99 -4.16 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 18.42 -4.18 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 15.95 -3.55 39 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 13.82 -3.41 40 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 11.62 -3.34 40 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 9.99 -2.57 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 8.48 -2.45 40 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 7.06 -2.24 40 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 5.85 -2.02 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 4.82 -1.77 40 0 30 0
27NOV26 245.00 C 5.25 5.25 5.25 3.95 -1.54 40 15 25 0
27NOV26 250.00 C 0.00 0.00 0.00 3.22 -1.33 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 2.54 -1.22 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.05 -0.94 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 1.65 -0.80 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.32 -0.67 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.05 -0.57 40 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 75.40 -5.81 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.99 -5.79 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.72 -5.64 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 68.15 -5.80 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 66.18 -5.37 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.82 -5.36 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.13 -5.68 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.95 -5.47 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 56.62 -5.50 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 54.27 -5.60 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 52.27 -5.24 40 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 50.08 -5.39 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 47.78 -5.39 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 45.83 -4.71 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.52 -4.87 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.61 -4.66 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 39.74 -4.48 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.82 -4.38 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.91 -4.77 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 34.10 -4.57 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.34 -4.68 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.64 -4.58 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.00 -4.47 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 27.41 -4.36 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.89 -4.23 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.41 -4.12 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 23.00 -4.00 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.59 -3.93 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.10 -3.64 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 16.84 -3.36 39 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 14.85 -3.05 40 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.02 -2.79 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.37 -2.51 40 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 9.93 -2.27 40 0 33 0
30DEC26 235.00 C 9.12 9.12 9.12 8.58 -2.11 40 1 1 +1
30DEC26 240.00 C 0.00 0.00 0.00 7.37 -2.00 40 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 6.13 -1.99 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 5.24 -1.77 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.46 -1.39 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 3.79 -1.23 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.21 -1.09 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.71 -0.96 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.28 -0.84 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 77.49 -5.60 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 75.24 -5.57 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 73.02 -5.53 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 70.82 -5.50 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 68.65 -5.46 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 66.51 -5.42 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.40 -5.38 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.33 -5.32 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 60.28 -5.28 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 58.28 -5.22 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.31 -5.16 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.82 -4.66 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.89 -4.63 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.00 -4.60 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 49.15 -4.57 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.33 -4.54 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.30 -4.77 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.78 -4.52 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.10 -4.17 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.20 -4.45 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 38.71 -4.53 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.08 -3.98 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.80 -4.28 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 34.19 -4.37 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.97 -4.11 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 31.62 -3.76 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 30.23 -4.02 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 29.14 -3.75 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 26.76 -3.66 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 24.56 -3.45 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 22.51 -3.25 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.62 -3.07 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.88 -2.87 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.27 -2.70 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 15.80 -2.52 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.38 -2.42 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 12.76 -2.64 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.82 -1.93 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 10.39 -2.00 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 9.40 -1.86 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.49 -1.74 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.67 -1.61 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.91 -1.50 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 79.97 -5.42 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 77.87 -5.38 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 75.81 -5.33 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 73.77 -5.28 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.76 -5.23 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 69.78 -5.19 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 67.83 -5.14 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.92 -5.08 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 64.04 -5.03 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.20 -4.96 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 60.38 -4.91 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.61 -4.84 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.87 -4.78 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.16 -4.72 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 53.49 -4.65 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 51.86 -4.58 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.26 -4.52 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 48.69 -4.45 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 47.17 -4.38 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.68 -4.31 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 44.22 -4.24 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.81 -4.16 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 41.42 -4.09 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 40.07 -4.02 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.76 -3.94 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 37.48 -3.87 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.63 -3.40 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.41 -3.97 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 33.07 -3.81 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.88 -3.39 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 28.82 -3.25 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.89 -3.11 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 25.09 -2.96 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.39 -2.84 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.81 -2.71 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.33 -2.58 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 18.96 -2.45 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.63 -2.38 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.89 -2.74 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.74 -2.08 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.67 -1.97 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.67 -1.86 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 11.74 -1.76 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 50.16 -4.57 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 48.78 -4.51 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 47.43 -4.45 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 46.11 -4.39 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 44.82 -4.33 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 43.56 -4.27 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 42.33 -4.21 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 42.01 -3.27 42 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.75 -3.30 42 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 38.52 -3.58 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.37 -3.44 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.30 -3.35 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.39 -3.44 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.65 -3.24 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 28.87 -3.18 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 27.18 -3.13 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 25.58 -3.17 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 24.07 -3.04 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 22.64 -3.00 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 21.30 -2.88 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 19.44 -3.36 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 18.28 -2.59 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.19 -2.48 41 0 0 0
TOTAL CALL 73 9,905 +37
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.06 +0.04 36 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.10 +0.07 36 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.16 +0.10 35 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.28 +0.19 36 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.45 +0.28 36 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.69 +0.41 36 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 1.03 +0.59 36 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 1.48 +0.81 36 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 2.07 +1.07 36 0 145 0
29SEP26 200.00 P 2.70 2.90 2.65 2.78 +1.35 36 18 155 +18
29SEP26 205.00 P 4.50 4.50 4.50 4.72 +2.01 35 5 188 +5
29SEP26 210.00 P 0.00 0.00 0.00 7.37 +2.76 35 0 241 0
29SEP26 215.00 P 0.00 0.00 0.00 10.70 +3.70 35 0 131 0
29SEP26 220.00 P 0.00 0.00 0.00 14.63 +4.37 35 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 18.98 +4.92 35 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 23.62 +5.31 35 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 28.46 +5.56 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 33.40 +5.71 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 38.40 +5.79 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 43.40 +5.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.40 +5.80 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 53.40 +5.80 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 58.40 +5.80 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.40 +5.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.40 +5.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.19 +0.07 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.26 +0.10 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.36 +0.13 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.48 +0.18 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.64 +0.23 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.82 +0.28 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.08 +0.37 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.35 +0.44 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.71 +0.54 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.11 +0.65 37 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 2.67 +0.85 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 3.22 +0.92 37 0 21 0
29OCT26 190.00 P 3.50 4.10 3.50 3.84 +1.04 37 6 56 0
29OCT26 192.50 P 0.00 0.00 0.00 4.53 +1.16 37 0 45 0
29OCT26 195.00 P 0.00 0.00 0.00 5.31 +1.30 37 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 6.20 +1.50 37 0 15 0
29OCT26 200.00 P 7.10 7.10 6.90 7.21 +1.75 37 9 46 +3
29OCT26 205.00 P 0.00 0.00 0.00 9.44 +2.16 37 0 22 0
29OCT26 210.00 P 0.00 0.00 0.00 12.17 +2.65 37 0 9 0
29OCT26 215.00 P 0.00 0.00 0.00 15.25 +3.23 37 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 18.62 +3.68 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 22.15 +3.85 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 26.08 +4.21 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 30.24 +4.51 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 34.63 +4.79 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 39.54 +5.39 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 44.40 +4.99 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 49.60 +5.52 47 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 53.90 +5.15 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 59.19 +5.70 49 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 64.05 +5.70 51 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 68.40 +5.12 0 0 0 0
27NOV26 167.50 P 2.05 2.05 2.05 1.81 +0.40 40 3 3 +3
27NOV26 170.00 P 0.00 0.00 0.00 2.18 +0.50 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.55 +0.54 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 3.03 +0.65 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.52 +0.75 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 4.08 +0.82 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.72 +0.96 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.37 +1.03 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 6.06 +1.07 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 6.84 +1.26 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 7.71 +1.41 39 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 8.65 +1.56 39 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 9.66 +1.72 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 10.75 +1.87 39 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 13.16 +2.21 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 15.86 +2.70 39 0 32 0
27NOV26 215.00 P 0.00 0.00 0.00 18.90 +2.99 40 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 22.08 +3.24 40 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 25.51 +3.35 40 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 29.10 +3.60 40 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 32.99 +3.92 40 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 37.55 +4.70 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 41.80 +5.04 42 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 46.00 +3.93 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 50.45 +4.11 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 54.91 +4.68 42 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 59.67 +4.95 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 64.33 +4.97 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 69.12 +5.10 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.26 +0.06 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.34 +0.09 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.43 +0.10 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.54 +0.13 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.66 +0.16 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.81 +0.18 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.99 +0.23 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.18 +0.25 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.42 +0.30 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.69 +0.37 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.97 +0.38 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.34 +0.48 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.71 +0.55 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 3.12 +0.58 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.62 +0.71 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 4.12 +0.77 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.68 +0.82 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 5.33 +0.97 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.81 +0.87 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 6.67 +1.08 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 7.50 +1.26 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 8.28 +1.36 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.16 +1.41 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 10.11 +1.55 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 11.12 +1.66 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 12.21 +1.82 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 13.35 +1.94 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 15.83 +2.37 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 18.55 +2.72 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 21.49 +2.81 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 24.60 +3.03 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.68 +3.85 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.42 +2.84 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.04 +3.65 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 38.99 +4.01 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 43.60 +3.81 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.71 +3.81 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.94 +4.36 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 56.36 +4.59 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.83 +4.73 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.28 +4.29 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.88 +4.50 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.28 +0.22 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.48 +0.23 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.72 +0.27 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.00 +0.34 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.29 +0.35 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.59 +0.37 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.98 +0.47 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.37 +0.51 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.76 +0.51 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.23 +0.59 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.75 +0.71 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.27 +0.71 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.80 +0.72 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.46 +0.86 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 7.13 +0.98 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.81 +0.99 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.49 +0.99 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 9.32 +1.14 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 10.17 +1.31 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.02 +1.31 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 11.88 +1.32 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 12.86 +1.45 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 13.71 +1.44 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 14.73 +1.55 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 15.81 +1.66 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 16.93 +1.76 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 18.10 +1.87 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 19.31 +1.96 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 21.89 +2.18 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 24.63 +2.39 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 27.55 +2.60 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 30.40 +2.57 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 33.63 +3.04 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.97 +3.18 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.62 +3.48 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 44.33 +3.21 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 48.05 +3.28 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 51.95 +3.43 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 55.70 +3.30 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 59.75 +3.58 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 64.23 +4.00 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 68.22 +3.85 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 72.53 +4.65 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.78 +0.37 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 3.15 +0.45 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.55 +0.54 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.95 +0.54 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.35 +0.54 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.84 +0.63 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.37 +0.75 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.91 +0.76 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.44 +0.76 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 7.03 +0.81 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.72 +0.96 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.41 +1.03 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.10 +1.03 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.80 +1.04 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.61 +1.16 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 11.47 +1.32 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 12.34 +1.37 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 13.13 +1.29 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 14.02 +1.31 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.99 +1.40 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.96 +1.57 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 16.81 +1.50 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.97 +1.68 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.06 +1.88 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.16 +1.86 40 0 0 0
29JUN27 195.00 P 20.02 20.02 20.02 21.22 +1.84 40 15 15 +15
29JUN27 197.50 P 21.17 21.17 21.17 22.59 +2.17 40 15 21 +15
29JUN27 200.00 P 22.37 22.37 22.37 23.73 +2.38 40 15 20 +15
29JUN27 205.00 P 24.87 24.87 24.87 26.39 +2.38 40 15 15 +15
29JUN27 210.00 P 0.00 0.00 0.00 29.15 +2.44 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 32.14 +2.67 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 34.83 +2.48 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 38.22 +2.84 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 41.56 +3.03 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.97 +3.17 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 48.58 +3.09 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 52.00 +3.21 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 55.90 +3.42 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 59.60 +3.36 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 63.54 +3.92 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 67.46 +4.07 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 71.46 +4.10 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 75.50 +4.14 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 18.40 +1.37 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 19.48 +1.38 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 20.55 +1.38 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 21.20 +0.96 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 22.54 +1.22 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 23.28 +1.42 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 24.69 +1.69 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 25.90 +1.73 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 27.20 +1.82 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 29.51 +1.61 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 32.47 +2.23 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 35.37 +2.36 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 38.39 +2.15 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 41.52 +2.66 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 44.71 +2.74 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 48.26 +3.06 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 52.13 +3.45 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 55.57 +2.83 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 59.24 +3.12 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 62.93 +3.21 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 66.65 +3.25 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 70.40 +3.29 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 74.37 +3.53 41 0 0 0
TOTAL PUT 101 12,856 +89
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$ 5.835
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.07 109 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.38 +0.07 102 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 +0.07 95 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.17 +0.07 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 +0.09 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.08 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 +0.08 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 +0.07 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.06 28 0 0 0
29SEP26 5.75 C 0.17 0.17 0.17 0.16 +0.04 24 2 311 +2
29SEP26 6.00 C 0.06 0.06 0.06 0.05 +0.02 25 10 749 +10
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 25 345 379 +318
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 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 91 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.49 +0.08 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.39 +0.07 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.29 +0.07 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.19 +0.08 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.09 +0.08 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.99 +0.08 41 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.89 +0.07 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.65 +0.06 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 +0.04 26 0 353 0
29OCT26 6.00 C 0.17 0.19 0.17 0.15 +0.02 26 150 475 +108
29OCT26 6.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 623 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 192 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 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 1.51 +0.07 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.40 +0.07 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.30 +0.07 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.20 +0.06 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.11 +0.07 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.01 +0.07 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.49 +0.04 26 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 +0.03 26 0 29 0
27NOV26 6.00 C 0.25 0.25 0.21 0.21 +0.02 25 168 277 +60
27NOV26 6.25 C 0.12 0.15 0.12 0.13 +0.01 26 240 446 +210
27NOV26 6.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 210 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 +0.07 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 +0.07 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.07 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 +0.07 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 +0.07 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.05 25 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 +0.04 25 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.01 24 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.56 +0.06 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.47 +0.06 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 +0.06 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 +0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 +0.05 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.03 25 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 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 35 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 1.60 +0.08 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.50 +0.07 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 +0.07 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 +0.07 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 +0.07 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.15 +0.07 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 +0.07 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 +0.06 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.03 26 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.60 +0.07 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.50 +0.07 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.41 +0.07 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.32 +0.06 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.24 +0.07 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.16 +0.07 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 +0.07 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.29 +0.03 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.14 +0.02 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
TOTAL CALL 915 16,982 +708
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 88 0
29SEP26 5.75 P 0.06 0.06 0.06 0.07 -0.03 25 4 465 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.07 24 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 -0.07 34 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 -0.07 44 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 -0.07 53 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 -0.07 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 -0.07 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.07 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 -0.07 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 -0.07 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 -0.07 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.92 -0.07 102 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 -0.07 108 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.42 -0.07 114 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.67 -0.07 120 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.92 -0.07 125 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.17 -0.07 131 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.67 -0.07 141 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.17 -0.07 150 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.67 -0.07 159 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.17 -0.07 167 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 222 0
29OCT26 5.75 P 0.17 0.17 0.15 0.16 -0.04 26 63 1,435 +4
29OCT26 6.00 P 0.27 0.27 0.25 0.30 -0.04 26 60 453 +60
29OCT26 6.25 P 0.00 0.00 0.00 0.47 -0.05 25 0 295 0
29OCT26 6.50 P 0.00 0.00 0.00 0.69 -0.06 27 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.92 -0.07 27 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.17 -0.07 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.42 -0.07 37 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.67 -0.07 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.92 -0.07 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.17 -0.07 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.42 -0.07 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.67 -0.07 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.92 -0.07 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.17 -0.07 65 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.42 -0.07 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 5.50 P 0.13 0.13 0.10 0.12 -0.02 26 220 210 +73
27NOV26 5.75 P 0.22 0.22 0.18 0.21 -0.04 25 103 543 -43
27NOV26 6.00 P 0.30 0.30 0.30 0.35 -0.04 26 120 306 +60
27NOV26 6.25 P 0.00 0.00 0.00 0.51 -0.06 25 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.69 -0.06 22 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.93 -0.07 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.17 -0.07 27 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.67 -0.07 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.92 -0.07 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.17 -0.07 41 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.42 -0.07 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.67 -0.07 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.92 -0.07 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.17 -0.07 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.42 -0.07 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 110 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.02 25 0 595 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.06 24 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.06 22 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.07 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.07 23 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 -0.07 27 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 -0.07 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 -0.07 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.07 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 -0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.67 -0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.92 -0.07 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.17 -0.07 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.42 -0.07 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.67 -0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.92 -0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.17 -0.07 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.67 -0.07 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.17 -0.07 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 120 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 330 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 25 0 110 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.03 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 -0.03 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 -0.05 23 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 -0.05 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.06 22 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 -0.06 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.08 22 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.92 -0.07 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 -0.07 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.42 -0.07 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.07 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.92 -0.07 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.17 -0.07 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.42 -0.07 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.67 -0.07 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.92 -0.07 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.17 -0.07 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.67 -0.07 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.17 -0.07 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 -0.01 25 0 132 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 -0.01 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.01 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.02 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 -0.02 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 -0.03 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 -0.04 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.04 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 -0.04 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.73 -0.05 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 -0.05 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 -0.06 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 -0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 -0.02 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 -0.03 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 -0.03 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.80 -0.04 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.97 -0.04 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.15 -0.04 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.34 -0.05 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.54 -0.05 21 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.75 -0.05 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 -0.05 18 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 -0.06 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
TOTAL PUT 570 13,942 +154
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$ 79.200
18SEP26 59.00 C 0.00 0.00 0.00 20.34 - 213 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 19.34 +0.29 202 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.34 +0.29 192 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.34 +0.29 182 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.34 +0.29 172 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.34 +0.29 162 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.34 +0.29 152 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.34 +0.29 142 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.34 +0.29 132 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.34 +0.29 122 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.34 +0.29 113 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.34 +0.28 103 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.35 +0.28 95 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.35 +0.27 85 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.36 +0.24 77 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.33 +0.17 63 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.34 +0.18 54 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.39 +0.13 48 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.48 +0.05 43 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.68 -0.04 41 0 0 0
18SEP26 79.00 C 0.80 1.23 0.80 1.05 -0.09 40 60 48 +14
18SEP26 80.00 C 0.64 0.80 0.56 0.59 -0.13 39 134 122 +25
18SEP26 81.00 C 0.28 0.47 0.28 0.30 -0.13 39 62 265 -9
18SEP26 82.00 C 0.26 0.26 0.19 0.13 -0.12 38 27 212 -6
18SEP26 83.00 C 0.13 0.13 0.13 0.06 -0.07 40 2 222 +2
18SEP26 84.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 239 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 559 0
18SEP26 86.00 C 0.02 0.02 0.02 0.01 -0.01 47 5 153 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.46 - 110 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 19.47 +0.34 106 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.47 +0.37 100 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.47 +0.18 95 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.47 +0.37 90 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.48 +0.38 86 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.48 +0.38 80 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.34 +0.23 63 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.34 +0.23 58 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.34 +0.23 54 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.34 +0.22 49 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.34 +0.20 45 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.35 +0.19 41 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.35 +0.14 37 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.37 +0.09 34 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.46 +0.05 34 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.74 +0.14 39 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.90 +0.11 37 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 3.16 +0.08 37 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 2.49 +0.05 36 0 0 0
25SEP26 79.00 C 2.05 2.05 2.05 1.91 +0.02 35 1 2 +1
25SEP26 80.00 C 1.24 1.53 1.24 1.43 -0.02 35 37 36 +33
25SEP26 81.00 C 0.97 0.97 0.97 1.04 -0.04 35 28 28 +13
25SEP26 82.00 C 0.00 0.00 0.00 0.74 -0.05 35 0 27 0
25SEP26 83.00 C 0.00 0.00 0.00 0.51 -0.05 35 0 1 0
25SEP26 84.00 C 0.32 0.41 0.32 0.34 -0.04 35 3 60 +1
25SEP26 85.00 C 0.33 0.33 0.28 0.22 -0.04 35 2 17 0
25SEP26 86.00 C 0.22 0.24 0.22 0.14 -0.03 35 3 44 +2
25SEP26 87.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 24 0
25SEP26 88.00 C 0.13 0.13 0.13 0.05 -0.02 34 3 25 0
25SEP26 89.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
25SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 7 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.23 +0.14 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.24 +0.15 151 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.24 +0.15 143 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.24 +0.15 134 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.24 +0.15 124 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.24 +0.15 107 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 41.24 +0.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.24 +0.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.24 +0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.24 +0.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.25 +0.07 112 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.25 +0.15 106 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.25 +0.15 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.25 +0.15 92 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.25 +0.15 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.25 +0.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.25 +0.14 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.25 +0.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.25 +0.14 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 26.76 +0.15 73 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 24.26 +0.15 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.76 +0.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.47 +0.34 86 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 16.77 +0.15 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.48 +0.35 66 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 11.78 +0.14 33 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 9.34 +0.15 35 0 200 0
29SEP26 72.50 C 0.00 0.00 0.00 6.96 +0.11 34 0 1,044 0
29SEP26 75.00 C 4.43 4.43 4.43 4.94 +0.17 37 1 814 +1
29SEP26 77.50 C 2.83 2.83 2.55 3.06 +0.07 34 31 1,158 -22
29SEP26 80.00 C 1.50 1.94 1.50 1.72 +0.03 34 76 1,376 -31
29SEP26 82.50 C 0.70 0.98 0.70 0.87 -0.02 34 136 1,790 -83
29SEP26 85.00 C 0.46 0.47 0.40 0.38 -0.02 34 61 5,076 -37
29SEP26 87.50 C 0.25 0.25 0.23 0.15 -0.01 34 14 2,138 -7
29SEP26 90.00 C 0.11 0.14 0.11 0.05 -0.01 34 236 7,510 +75
29SEP26 92.50 C 0.07 0.09 0.07 0.02 0.00 35 61 2,958 +60
29SEP26 95.00 C 0.06 0.07 0.04 0.01 0.00 37 12 12,396 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,416 0
29SEP26 100.00 C 0.05 0.05 0.03 0.01 0.00 46 14 6,070 0
29SEP26 102.50 C 0.04 0.04 0.04 0.01 0.00 50 1 4,502 0
29SEP26 105.00 C 0.03 0.03 0.03 0.01 0.00 55 11 8,073 -11
29SEP26 107.50 C 0.04 0.04 0.04 0.01 0.00 59 6 3,680 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 1 1,507 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,263 0
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 70 71 1,988 +71
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,035 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 133 0 147 0
29OCT26 32.00 C 0.00 0.00 0.00 47.31 +0.14 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.32 +0.15 80 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.32 +0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.32 +0.14 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.33 +0.15 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.33 +0.15 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.33 +0.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.34 +0.15 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.34 +0.14 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.35 +0.15 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.35 +0.15 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.35 +0.14 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.36 +0.15 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.36 +0.15 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.36 +0.14 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 32.37 +0.15 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.37 +0.15 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.37 +0.14 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.38 +0.15 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.89 +0.15 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.40 +0.15 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.04 +0.13 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.69 +0.08 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.26 +0.11 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.87 +0.41 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.23 +0.07 33 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 10.32 +0.29 38 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 8.23 +0.09 36 0 30 0
29OCT26 75.00 C 5.91 6.46 5.91 6.38 +0.09 35 17 104 -17
29OCT26 77.50 C 4.72 4.92 4.66 4.79 +0.03 34 90 157 +56
29OCT26 80.00 C 3.50 3.71 3.43 3.48 -0.02 34 1,228 1,285 +1,031
29OCT26 82.50 C 2.60 2.65 2.39 2.45 -0.11 34 238 1,132 +188
29OCT26 85.00 C 1.80 1.80 1.69 1.67 -0.13 33 102 1,025 -102
29OCT26 87.50 C 1.19 1.27 1.19 1.10 -0.11 33 5 1,828 +1
29OCT26 90.00 C 0.95 0.95 0.85 0.70 -0.10 33 74 2,093 +37
29OCT26 92.50 C 0.60 0.61 0.60 0.44 -0.07 33 30 800 +30
29OCT26 95.00 C 0.45 0.48 0.43 0.26 -0.06 33 71 713 +71
29OCT26 97.50 C 0.33 0.33 0.33 0.15 -0.05 33 15 611 -15
29OCT26 100.00 C 0.28 0.28 0.25 0.09 -0.03 33 11 1,911 -2
29OCT26 102.50 C 0.22 0.22 0.21 0.05 -0.02 33 6 362 +2
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 477 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 669 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 85 0
29OCT26 127.50 C 0.07 0.07 0.07 0.01 0.00 48 18 1,348 +18
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 53 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 56 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 0.00 0.00 0.00 0.01 0.00 65 0 49 0
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 69 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 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 0.00 0.00 0.00 0.01 0.00 73 0 616 0
27NOV26 32.00 C 0.00 0.00 0.00 47.39 -0.02 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.40 +0.15 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.40 +0.15 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.41 +0.15 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.41 -0.04 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 42.42 +0.15 46 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 41.43 -0.04 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.43 -0.05 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.44 +0.15 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.44 +0.14 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.45 +0.15 40 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 36.46 +0.15 46 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 35.46 +0.14 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.47 -0.06 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.47 +0.14 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.79 +0.24 68 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 31.80 +0.26 66 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.82 +0.23 64 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 29.50 +0.14 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.32 +0.20 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.89 -0.07 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.48 -0.06 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.09 -0.05 46 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 17.75 +0.19 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.49 +0.17 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.96 +0.01 35 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.96 -0.03 35 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 9.13 -0.06 35 0 0 0
27NOV26 75.00 C 7.47 7.47 7.47 7.71 +0.08 37 15 82 +15
27NOV26 77.50 C 6.37 6.37 6.21 6.23 +0.05 36 30 62 +30
27NOV26 80.00 C 4.84 5.20 4.68 4.96 0.00 36 947 989 +831
27NOV26 82.50 C 3.70 4.12 3.70 3.88 -0.08 36 105 265 +30
27NOV26 85.00 C 0.00 0.00 0.00 3.00 -0.14 36 0 612 0
27NOV26 87.50 C 0.00 0.00 0.00 2.28 -0.15 35 0 613 0
27NOV26 90.00 C 1.85 2.00 1.85 1.71 -0.14 35 9 7,923 +8
27NOV26 92.50 C 1.55 1.55 1.55 1.27 -0.12 35 15 710 -15
27NOV26 95.00 C 1.13 1.13 1.13 0.92 -0.11 35 2 837 0
27NOV26 97.50 C 0.92 0.92 0.92 0.67 -0.09 35 2 601 0
27NOV26 100.00 C 0.80 0.80 0.80 0.48 -0.07 35 15 1,024 0
27NOV26 102.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 446 0
27NOV26 105.00 C 0.51 0.51 0.51 0.23 -0.05 35 20 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 0.00 0.00 0.01 0.00 45 0 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 48 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 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 47.48 +0.07 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.49 +0.15 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.49 +0.14 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.50 +0.14 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.51 +0.06 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 42.52 +0.15 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 41.53 +0.06 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.54 +0.06 42 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 39.55 +0.15 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.56 +0.15 41 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 37.56 +0.14 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.57 +0.14 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.58 +0.14 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.59 +0.06 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.61 +0.15 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.79 +0.24 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.10 +0.15 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.11 0.00 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.14 -0.01 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 27.74 -0.01 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.35 +0.09 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.99 +0.08 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.68 +0.10 45 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 18.42 +0.12 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.26 +0.09 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.20 +0.44 39 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 11.95 +0.03 36 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 10.24 0.00 36 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 8.87 +0.10 37 0 202 0
30DEC26 77.50 C 7.61 7.61 7.61 7.46 +0.07 37 15 124 +15
30DEC26 80.00 C 6.20 6.35 6.14 6.23 +0.05 37 73 199 +3
30DEC26 82.50 C 0.00 0.00 0.00 5.20 +0.05 37 0 197 0
30DEC26 85.00 C 4.31 4.37 4.31 4.26 -0.03 37 27 1,316 +16
30DEC26 87.50 C 3.55 3.55 3.55 3.46 -0.06 36 157 938 -157
30DEC26 90.00 C 0.00 0.00 0.00 2.79 -0.06 36 0 4,479 0
30DEC26 92.50 C 0.00 0.00 0.00 2.23 -0.06 36 0 2,629 0
30DEC26 95.00 C 2.03 2.03 2.03 1.78 -0.05 36 36 5,010 +35
30DEC26 97.50 C 0.00 0.00 0.00 1.40 -0.06 36 0 1,019 0
30DEC26 100.00 C 1.40 1.42 1.39 1.10 -0.05 36 6 3,313 -3
30DEC26 102.50 C 0.00 0.00 0.00 0.86 -0.04 36 0 806 0
30DEC26 105.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 3,182 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 452 0
30DEC26 125.00 C 0.40 0.40 0.40 0.08 -0.01 36 6 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47.71 +0.14 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.73 +0.15 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.75 +0.15 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.76 +0.14 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.78 +0.14 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.80 +0.15 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.82 +0.15 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.84 +0.15 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.86 +0.14 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.89 +0.15 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.46 +0.06 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.59 +0.32 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.73 +0.26 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.78 +0.25 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.75 +0.17 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.80 +0.22 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.86 +0.22 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.02 +0.31 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.00 +0.17 49 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.69 +0.19 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.47 +0.18 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.23 +0.14 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.08 +0.24 42 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 20.03 +0.20 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.08 +0.08 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.25 +0.54 39 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 14.55 +0.07 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 12.58 -0.33 36 0 121 0
30MAR27 75.00 C 0.00 0.00 0.00 11.44 +0.12 38 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 10.13 +0.12 37 0 34 0
30MAR27 80.00 C 0.00 0.00 0.00 8.94 +0.26 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 7.86 +0.09 37 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 6.87 +0.17 37 0 152 0
30MAR27 87.50 C 6.12 6.12 6.12 5.99 0.00 37 15 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 5.21 0.00 37 0 4,123 0
30MAR27 92.50 C 0.00 0.00 0.00 4.51 -0.01 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 3.90 -0.01 37 0 271 0
30MAR27 97.50 C 0.00 0.00 0.00 3.36 -0.01 37 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 2.89 -0.01 37 0 1,253 0
30MAR27 102.50 C 0.00 0.00 0.00 2.48 -0.01 37 0 523 0
30MAR27 105.00 C 2.61 2.61 2.61 2.13 -0.01 37 1 661 +1
30MAR27 107.50 C 0.00 0.00 0.00 1.82 -0.01 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.55 -0.01 37 0 1,722 0
30MAR27 112.50 C 0.00 0.00 0.00 1.32 -0.01 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.12 -0.01 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 0.95 -0.02 37 0 144 0
30MAR27 120.00 C 0.00 0.00 0.00 0.81 -0.01 37 0 342 0
30MAR27 122.50 C 0.00 0.00 0.00 0.69 -0.01 37 0 146 0
30MAR27 125.00 C 0.00 0.00 0.00 0.58 +0.01 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.49 +0.01 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.35 -0.01 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.30 0.00 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.25 0.00 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.21 0.00 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.18 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.15 0.00 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.13 0.00 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.11 0.00 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.09 0.00 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.08 0.00 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 0.00 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 47.91 +0.15 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.93 +0.14 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.96 +0.15 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.99 +0.15 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.02 +0.15 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.05 +0.14 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.08 +0.14 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.12 +0.14 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.16 +0.13 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.21 +0.14 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.46 +0.06 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.59 +0.32 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.73 +0.26 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.78 +0.25 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.75 +0.17 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.80 +0.22 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.86 +0.22 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.02 +0.31 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.00 +0.17 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.72 +0.10 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.63 -0.70 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.60 -0.66 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.33 +0.12 41 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 21.45 +0.05 40 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 19.63 +0.02 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 17.96 +0.02 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.37 +0.01 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 14.88 +0.22 39 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 13.50 +0.19 38 0 1,752 0
29JUN27 77.50 C 0.00 0.00 0.00 12.23 +0.18 38 0 100 0
29JUN27 80.00 C 10.90 10.90 10.90 11.06 +0.10 38 1 69 +1
29JUN27 82.50 C 0.00 0.00 0.00 9.98 +0.06 38 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 8.98 +0.01 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 8.09 +0.02 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 7.22 -0.06 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 6.52 -0.06 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 5.82 -0.06 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 5.21 -0.06 38 0 16 0
29JUN27 100.00 C 5.00 5.05 5.00 4.67 -0.06 37 5 215 0
29JUN27 102.50 C 0.00 0.00 0.00 4.13 -0.06 37 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 3.71 -0.06 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.30 -0.06 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 2.83 -0.05 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.62 +0.03 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.32 +0.01 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.04 +0.01 37 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.83 0.00 37 0 580 0
29JUN27 122.50 C 0.00 0.00 0.00 1.58 -0.05 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.42 -0.01 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.28 0.00 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.14 0.00 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.00 -0.01 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.79 -0.03 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.59 -0.05 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.48 -0.01 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.30 -0.01 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 47.92 +0.14 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.96 +0.15 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.99 +0.14 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.03 +0.14 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.08 +0.14 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.12 +0.13 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.18 +0.14 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.24 +0.14 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.30 +0.13 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.38 +0.13 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.46 +0.06 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.59 +0.18 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.73 +0.21 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.78 +0.15 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.87 +0.13 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.00 +0.11 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.14 +0.11 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.29 +0.12 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.44 +0.11 37 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 29.40 +0.10 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.43 +0.09 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.52 +0.08 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 23.73 +0.07 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 21.98 +0.07 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.39 +0.05 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.81 +0.05 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.40 +0.03 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.48 +0.11 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.20 +0.13 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.96 +0.10 38 0 2 0
29SEP27 80.00 C 12.50 12.50 12.50 12.82 +0.05 38 4 5 +1
29SEP27 82.50 C 0.00 0.00 0.00 11.78 +0.06 38 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 10.74 0.00 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.88 -0.01 38 0 32 0
29SEP27 90.00 C 0.00 0.00 0.00 9.03 -0.01 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 8.23 -0.02 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.55 -0.02 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 6.87 -0.03 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.26 -0.02 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.73 -0.03 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.21 -0.03 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 4.72 -0.03 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 4.33 -0.03 37 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 3.94 -0.03 37 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.55 -0.03 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.25 +0.06 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 2.97 +0.06 37 0 820 0
29SEP27 122.50 C 0.00 0.00 0.00 2.61 -0.03 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.35 -0.03 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.16 -0.03 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.97 -0.02 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.60 -0.02 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.47 -0.02 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.34 -0.02 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.21 -0.02 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.91 -0.02 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.83 -0.02 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.74 -0.02 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
TOTAL CALL 4,510 184,180 +2,201
18SEP26 59.00 P 0.00 0.00 0.00 0.01 - 152 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 22 0
18SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.06 40 0 96 0
18SEP26 76.00 P 0.00 0.00 0.00 0.08 -0.12 39 0 32 0
18SEP26 77.00 P 0.21 0.24 0.21 0.20 -0.19 39 5 71 -4
18SEP26 78.00 P 0.55 0.80 0.42 0.42 -0.28 38 135 68 0
18SEP26 79.00 P 0.95 0.95 0.71 0.78 -0.36 37 23 104 +1
18SEP26 80.00 P 1.87 2.02 1.46 1.32 -0.39 36 5 253 -2
18SEP26 81.00 P 0.00 0.00 0.00 2.01 -0.42 34 0 21 0
18SEP26 82.00 P 0.00 0.00 0.00 2.89 -0.21 36 0 23 0
18SEP26 83.00 P 0.00 0.00 0.00 3.80 -0.26 0 0 155 0
18SEP26 84.00 P 0.00 0.00 0.00 4.80 -0.19 0 0 7 0
18SEP26 85.00 P 0.00 0.00 0.00 5.80 -0.22 0 0 6 0
18SEP26 86.00 P 0.00 0.00 0.00 6.80 -0.25 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.80 -0.18 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.18 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.80 -0.18 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.80 -0.18 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.80 -0.18 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.80 -0.18 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.80 -0.18 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.80 -0.18 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.80 -0.18 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.80 -0.18 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.80 -0.18 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.80 -0.18 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 21.80 -0.18 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 22.80 -0.18 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 23.80 -0.18 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 24.80 -0.18 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 25.80 -0.18 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 26.80 -0.18 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
25SEP26 74.00 P 0.30 0.30 0.30 0.22 -0.06 35 15 15 +15
25SEP26 75.00 P 0.48 0.48 0.48 0.35 -0.10 35 26 28 +1
25SEP26 76.00 P 0.54 0.54 0.54 0.55 -0.12 35 4 4 +4
25SEP26 77.00 P 1.11 1.11 0.85 0.79 -0.18 34 87 110 +87
25SEP26 78.00 P 1.15 1.15 1.15 1.15 -0.21 34 15 15 +9
25SEP26 79.00 P 0.00 0.00 0.00 1.55 -0.22 33 0 4 0
25SEP26 80.00 P 2.46 2.46 1.99 2.07 -0.32 33 2 1 0
25SEP26 81.00 P 0.00 0.00 0.00 2.67 -0.36 32 0 15 0
25SEP26 82.00 P 0.00 0.00 0.00 3.44 -0.32 34 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.19 -0.35 33 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.03 -0.35 32 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.92 -0.34 32 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.89 -0.18 34 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.85 -0.16 35 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.82 -0.17 34 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.80 -0.18 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.18 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.80 -0.18 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.80 -0.18 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.80 -0.18 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.80 -0.18 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.80 -0.18 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.80 -0.18 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.80 -0.18 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.80 -0.18 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.80 -0.18 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 20.80 -0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 1,735 0
29SEP26 72.50 P 0.32 0.32 0.24 0.18 -0.05 34 21 5,686 -2
29SEP26 75.00 P 0.64 0.73 0.52 0.53 -0.09 34 266 2,755 -18
29SEP26 77.50 P 1.33 1.38 1.13 1.20 -0.15 33 393 2,954 -146
29SEP26 80.00 P 2.50 2.50 2.44 2.34 -0.24 32 4 4,734 -3
29SEP26 82.50 P 4.58 4.58 4.12 3.98 -0.34 32 23 3,946 0
29SEP26 85.00 P 6.30 6.30 5.74 5.98 -0.47 29 66 13,168 +11
29SEP26 87.50 P 8.30 8.30 8.30 8.39 -0.16 34 1 4,178 0
29SEP26 90.00 P 10.74 10.81 10.67 10.90 -0.17 42 100 10,747 -66
29SEP26 92.50 P 13.10 13.10 13.10 13.30 -0.23 0 3 4,309 0
29SEP26 95.00 P 15.50 15.50 15.50 16.27 +0.29 73 34 9,381 -4,182
29SEP26 97.50 P 0.00 0.00 0.00 18.30 -0.20 0 0 1,701 -1,116
29SEP26 100.00 P 20.68 20.68 20.68 20.80 -0.18 0 160 3,674 -1,611
29SEP26 102.50 P 22.95 22.95 22.95 23.30 -0.15 0 65 1,303 0
29SEP26 105.00 P 0.00 0.00 0.00 25.86 -0.13 75 0 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 28.30 -0.15 0 0 0 -2,000
29SEP26 110.00 P 0.00 0.00 0.00 30.80 -0.15 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 33.30 -0.15 0 0 84 0
29SEP26 115.00 P 35.70 35.70 35.70 35.80 -0.15 0 15 432 0
29SEP26 117.50 P 0.00 0.00 0.00 38.30 -0.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.80 -0.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.30 -0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.80 -0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.30 -0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.80 -0.15 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 53.30 -0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.80 -0.15 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 58.30 -0.15 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.30 -0.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 90.80 -0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 4 0
29OCT26 57.50 P 0.09 0.09 0.09 0.01 0.00 35 20 337 +20
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 759 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 670 0
29OCT26 65.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 344 0
29OCT26 67.50 P 0.54 0.54 0.54 0.29 -0.09 33 30 513 +30
29OCT26 70.00 P 0.88 0.88 0.68 0.60 -0.11 33 412 1,010 +263
29OCT26 72.50 P 1.35 1.35 1.06 1.07 -0.18 33 176 1,027 +49
29OCT26 75.00 P 1.84 2.15 1.74 1.76 -0.21 33 668 1,461 +307
29OCT26 77.50 P 3.10 3.10 2.55 2.67 -0.25 33 1,535 1,995 +1,099
29OCT26 80.00 P 4.00 4.00 4.00 3.84 -0.35 32 15 1,200 0
29OCT26 82.50 P 0.00 0.00 0.00 5.41 -0.34 33 0 2,592 0
29OCT26 85.00 P 0.00 0.00 0.00 7.17 -0.36 33 0 4,642 0
29OCT26 87.50 P 0.00 0.00 0.00 9.15 -0.15 33 0 2,635 0
29OCT26 90.00 P 0.00 0.00 0.00 11.30 -0.34 33 0 4,071 0
29OCT26 92.50 P 13.15 13.70 13.15 13.44 -0.31 31 51 936 +3
29OCT26 95.00 P 15.96 16.04 15.50 16.27 +0.24 42 142 1,218 -59
29OCT26 97.50 P 0.00 0.00 0.00 18.32 -0.18 33 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 20.80 -0.19 0 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 23.30 -0.15 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 25.86 -0.13 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 28.30 -0.15 0 0 1 -10
29OCT26 110.00 P 0.00 0.00 0.00 30.80 -0.15 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 33.30 -0.15 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 35.80 -0.15 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 38.30 -0.15 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.80 -0.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.30 -0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.80 -0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.30 -0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.80 -0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.30 -0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.80 -0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.30 -0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.30 -0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 90.80 -0.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 28 0
27NOV26 62.50 P 0.55 0.55 0.55 0.30 -0.07 35 15 56 +15
27NOV26 65.00 P 0.76 0.76 0.74 0.54 -0.09 35 29 83 +29
27NOV26 67.50 P 1.01 1.02 1.01 0.88 -0.15 35 30 78 0
27NOV26 70.00 P 1.44 1.44 1.44 1.39 -0.19 35 15 306 -15
27NOV26 72.50 P 2.29 2.45 2.11 2.08 -0.22 35 248 682 +248
27NOV26 75.00 P 3.30 3.30 2.87 2.87 -0.25 35 267 960 +250
27NOV26 77.50 P 3.93 3.94 3.74 3.90 -0.29 35 1,500 2,169 +1,461
27NOV26 80.00 P 5.58 5.58 5.16 5.09 -0.37 34 20 796 +6
27NOV26 82.50 P 0.00 0.00 0.00 6.52 -0.45 34 0 644 0
27NOV26 85.00 P 0.00 0.00 0.00 8.28 -0.31 35 0 1,258 0
27NOV26 87.50 P 0.00 0.00 0.00 10.09 -0.59 35 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 12.04 -0.27 35 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 14.13 -0.26 35 0 271 0
27NOV26 95.00 P 0.00 0.00 0.00 16.27 -0.29 34 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 18.41 -0.13 31 0 254 0
27NOV26 100.00 P 0.00 0.00 0.00 20.92 -0.18 34 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 23.36 -0.19 35 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 25.86 -0.15 37 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 28.30 -0.15 0 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 30.80 -0.15 0 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 33.30 -0.15 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 35.80 -0.15 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 38.30 -0.15 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 40.80 -0.15 0 0 105 -30
27NOV26 122.50 P 0.00 0.00 0.00 43.30 -0.15 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 45.80 -0.15 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.30 -0.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.80 -0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.30 -0.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.80 -0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.30 -0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.30 -0.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 90.80 -0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.05 0.05 0.05 0.01 0.00 54 40 56 +40
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 37 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 0.07 -0.02 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 -0.05 36 0 3,408 0
30DEC26 62.50 P 0.99 0.99 0.90 0.70 -0.06 36 62 418 +60
30DEC26 65.00 P 1.35 1.35 1.20 1.07 -0.08 36 75 1,871 +73
30DEC26 67.50 P 0.00 0.00 0.00 1.57 -0.10 36 0 791 0
30DEC26 70.00 P 2.29 2.29 2.25 2.20 -0.14 36 41 9,772 0
30DEC26 72.50 P 2.99 2.99 2.99 2.93 -0.20 36 10 1,159 +10
30DEC26 75.00 P 3.86 3.87 3.78 3.82 -0.23 35 76 1,869 +47
30DEC26 77.50 P 4.90 4.96 4.86 4.86 -0.29 35 689 1,780 +560
30DEC26 80.00 P 0.00 0.00 0.00 6.16 -0.27 35 0 1,937 0
30DEC26 82.50 P 0.00 0.00 0.00 7.53 -0.39 35 0 2,110 0
30DEC26 85.00 P 0.00 0.00 0.00 9.20 -0.38 35 0 7,054 0
30DEC26 87.50 P 0.00 0.00 0.00 10.97 -0.34 35 2 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 12.89 -0.19 36 0 6,214 0
30DEC26 92.50 P 0.00 0.00 0.00 14.85 -0.20 36 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 17.00 -0.19 36 0 4,820 0
30DEC26 97.50 P 0.00 0.00 0.00 19.16 -0.27 36 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 21.21 -0.49 34 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 23.61 -0.04 36 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 25.97 -0.28 35 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 28.33 -0.26 34 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 30.83 -0.16 36 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 33.30 -0.16 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 35.80 -0.15 0 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 38.30 -0.15 0 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 40.80 -0.15 0 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 43.30 -0.15 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 45.80 -0.15 0 0 9 -1
30DEC26 127.50 P 0.00 0.00 0.00 48.30 -0.15 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 50.80 -0.15 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 53.30 -0.15 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.80 -0.15 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 58.30 -0.15 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.30 -0.29 0 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.80 -0.15 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 43 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 0.01 -0.01 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 36 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 0.07 -0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.02 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.94 -0.03 37 0 292 0
30MAR27 60.00 P 1.68 1.68 1.68 1.32 -0.04 37 15 6,380 +15
30MAR27 62.50 P 0.00 0.00 0.00 1.82 -0.05 37 0 230 0
30MAR27 65.00 P 2.48 2.48 2.48 2.42 -0.06 37 5 1,287 0
30MAR27 67.50 P 0.00 0.00 0.00 3.11 -0.08 37 0 390 0
30MAR27 70.00 P 0.00 0.00 0.00 3.86 -0.17 36 0 6,297 0
30MAR27 72.50 P 5.00 5.00 5.00 4.74 -0.19 36 11 381 +11
30MAR27 75.00 P 6.00 6.00 5.85 5.75 -0.21 36 14 1,127 +14
30MAR27 77.50 P 0.00 0.00 0.00 6.89 -0.24 36 0 919 0
30MAR27 80.00 P 0.00 0.00 0.00 8.18 -0.27 36 0 784 0
30MAR27 82.50 P 0.00 0.00 0.00 9.49 -0.38 35 0 403 0
30MAR27 85.00 P 0.00 0.00 0.00 11.13 -0.34 36 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 12.87 -0.29 36 2 1,667 +2
30MAR27 90.00 P 15.07 15.07 15.07 14.69 -0.58 36 15 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 16.57 +0.28 37 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 18.23 +0.02 35 0 888 0
30MAR27 97.50 P 0.00 0.00 0.00 20.52 +0.31 37 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 22.58 +0.31 37 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 24.71 +0.36 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 26.89 +0.39 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.91 -0.40 35 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 31.28 -0.48 36 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 33.55 -0.51 35 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 35.95 -0.28 35 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 38.35 -0.29 35 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 40.85 -0.16 36 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 43.31 -0.15 36 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 45.80 -0.19 0 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 48.30 -0.16 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 50.80 -0.15 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 53.30 -0.15 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 55.80 -0.15 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 58.30 -0.15 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 63.30 -0.29 0 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 90.80 -0.15 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 0.00 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 0.07 -0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.60 -0.03 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 -0.05 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.98 -0.05 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.36 -0.06 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.81 -0.08 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 -0.08 37 0 335 0
29JUN27 62.50 P 0.00 0.00 0.00 3.00 -0.10 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.68 -0.10 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.43 -0.13 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 5.28 -0.15 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 6.20 -0.23 36 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 7.33 -0.20 36 0 3,404 0
29JUN27 77.50 P 8.96 8.96 8.96 8.52 -0.23 36 15 311 +15
29JUN27 80.00 P 0.00 0.00 0.00 9.83 -0.24 36 0 947 0
29JUN27 82.50 P 0.00 0.00 0.00 11.24 -0.26 36 0 364 0
29JUN27 85.00 P 0.00 0.00 0.00 12.82 -0.21 36 0 1,042 0
29JUN27 87.50 P 0.00 0.00 0.00 14.46 -0.21 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 16.17 -0.23 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.98 +0.28 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.83 +0.27 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 21.76 +0.30 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 23.72 +0.25 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 25.79 +0.26 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 27.87 +0.22 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.82 +0.08 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.08 +0.17 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 34.32 +0.21 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 36.55 -0.27 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 38.88 +0.20 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.23 -0.17 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.59 -0.17 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.97 -0.17 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.39 -0.17 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.84 -0.16 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 53.30 -0.16 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.80 -0.15 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 58.30 -0.15 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 63.30 -0.29 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 90.80 -0.15 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 0.00 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.79 -0.03 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.15 -0.04 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.55 -0.05 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.02 -0.06 37 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.56 -0.06 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.23 -0.07 37 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.90 -0.09 37 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.62 -0.11 37 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.44 -0.13 37 0 48 0
29SEP27 70.00 P 0.00 0.00 0.00 6.36 -0.14 36 0 1,063 0
29SEP27 72.50 P 0.00 0.00 0.00 7.38 -0.18 36 0 422 0
29SEP27 75.00 P 8.84 8.84 8.84 8.54 -0.16 36 15 530 0
29SEP27 77.50 P 0.00 0.00 0.00 9.74 -0.18 36 0 109 0
29SEP27 80.00 P 0.00 0.00 0.00 11.06 -0.21 36 0 349 0
29SEP27 82.50 P 0.00 0.00 0.00 12.48 -0.23 36 0 106 0
29SEP27 85.00 P 0.00 0.00 0.00 14.01 -0.22 36 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 15.61 -0.21 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 17.28 -0.26 36 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 19.04 -0.14 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.88 +0.14 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.76 +0.17 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.67 -0.27 36 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 26.77 +0.13 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.76 -0.14 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.80 -0.18 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.93 -0.17 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.07 -0.17 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.23 -0.17 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.47 -0.17 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.73 -0.17 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.01 -0.17 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.32 -0.17 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.68 -0.17 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.06 -0.16 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.46 -0.16 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.88 -0.16 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.34 -0.15 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.80 -0.15 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.30 -0.29 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.80 -0.15 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.30 -0.15 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.80 -0.15 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.30 -0.15 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.80 -0.15 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 78.30 -0.15 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.80 -0.15 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 83.30 -0.15 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 85.80 -0.15 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 88.30 -0.15 0 0 0 0
TOTAL PUT 7,728 244,461 -4,510
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.360
29SEP26 15.50 C 0.00 0.00 0.00 7.88 +0.64 81 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.38 +0.65 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.88 +0.62 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.38 +0.61 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.88 +0.70 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.38 +0.67 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.88 +0.62 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.38 +0.62 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.89 +0.68 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.40 +0.66 43 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 2.47 +0.60 44 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.64 +0.52 44 0 70 0
29SEP26 23.00 C 0.62 0.62 0.62 0.94 +0.30 41 1 334 +1
29SEP26 24.00 C 0.50 0.50 0.50 0.50 +0.19 43 3 235 +3
29SEP26 25.00 C 0.15 0.15 0.15 0.25 +0.11 44 2 503 -1
29SEP26 26.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 396 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 665 0
29SEP26 28.00 C 0.03 0.04 0.03 0.02 +0.01 47 36 498 0
29SEP26 29.00 C 0.03 0.03 0.03 0.01 0.00 50 12 332 -12
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 57 2 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,181 0
29SEP26 32.00 C 0.01 0.01 0.01 0.01 0.00 69 1 178 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 130 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 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 0.00 157 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 0.00 172 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.96 +0.59 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.47 +0.71 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.98 +0.70 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.48 +0.58 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.00 +0.74 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.50 +0.63 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.43 +0.51 23 0 0 0
29OCT26 19.50 C 3.57 3.57 3.57 4.01 +0.41 36 14 14 +14
29OCT26 20.00 C 0.00 0.00 0.00 3.69 +0.59 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.91 +0.53 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.22 +0.42 44 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 1.64 +0.33 44 0 158 0
29OCT26 24.00 C 0.00 0.00 0.00 1.18 +0.27 44 0 124 0
29OCT26 25.00 C 0.60 0.60 0.60 0.83 +0.21 44 2 220 0
29OCT26 26.00 C 0.45 0.45 0.45 0.57 +0.16 45 2 171 -2
29OCT26 27.00 C 0.00 0.00 0.00 0.39 +0.13 45 0 294 0
29OCT26 28.00 C 0.24 0.24 0.24 0.25 +0.09 45 20 151 0
29OCT26 29.00 C 0.00 0.00 0.00 0.16 +0.06 45 0 95 0
29OCT26 30.00 C 0.11 0.11 0.11 0.10 +0.04 45 4 224 -4
29OCT26 31.00 C 0.09 0.09 0.09 0.06 +0.02 45 11 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.48 +0.48 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.00 +0.48 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.55 +0.42 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.11 +0.41 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.71 +0.39 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.36 +0.44 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.97 +0.52 44 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.41 +0.55 49 0 11 0
27NOV26 22.00 C 2.48 2.48 2.48 2.67 +0.39 45 15 13 +4
27NOV26 23.00 C 0.00 0.00 0.00 2.15 +0.37 46 0 103 0
27NOV26 24.00 C 1.67 1.67 1.67 1.67 +0.30 45 8 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.30 +0.27 45 0 25 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 +0.22 46 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.77 +0.20 46 0 29 0
27NOV26 28.00 C 0.00 0.00 0.00 0.58 +0.16 46 0 35 0
27NOV26 29.00 C 0.00 0.00 0.00 0.43 +0.13 46 0 106 0
27NOV26 30.00 C 0.33 0.33 0.33 0.31 +0.09 46 20 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.23 +0.08 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.02 +0.42 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.55 +0.41 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.13 +0.44 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.68 +0.43 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.20 +0.38 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.77 +0.48 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.38 +0.38 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.98 +0.41 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 +0.41 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.23 +0.34 43 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.62 +0.46 44 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 3.05 +0.36 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.53 +0.33 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.07 +0.28 45 0 46 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 +0.24 45 0 136 0
30DEC26 26.00 C 1.14 1.14 1.14 1.37 +0.22 45 2 90 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.11 +0.20 45 0 130 0
30DEC26 28.00 C 0.75 0.75 0.75 0.88 +0.17 45 15 2,516 0
30DEC26 29.00 C 0.61 0.74 0.61 0.69 +0.13 45 16 33 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.54 +0.11 45 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 +0.08 45 0 38 0
30DEC26 32.00 C 0.34 0.34 0.34 0.33 +0.07 45 30 397 +30
30DEC26 33.00 C 0.30 0.30 0.30 0.25 +0.05 45 10 334 -10
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
30DEC26 40.00 C 0.13 0.13 0.13 0.04 +0.01 45 50 56 -31
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.35 +0.37 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.93 +0.38 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.54 +0.39 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.14 +0.39 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.74 +0.37 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.36 +0.37 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.99 +0.33 44 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.64 +0.35 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.35 +0.50 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.12 +0.49 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.50 +0.46 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.94 +0.35 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.41 +0.28 45 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.98 +0.31 45 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.59 +0.29 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.24 +0.22 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.95 +0.20 45 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 +0.24 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 +0.18 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.26 +0.16 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 +0.14 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 +0.12 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 +0.11 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.09 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 +0.08 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 +0.07 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 +0.06 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 +0.04 45 0 54 0
29JUN27 15.50 C 8.68 8.68 8.68 8.93 +0.59 51 1 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.49 +0.53 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.95 +0.38 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.59 +0.38 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.23 +0.36 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.90 +0.38 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.56 +0.37 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.24 +0.35 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.88 +0.29 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.75 +0.48 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.18 +0.54 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.66 +0.43 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.19 +0.40 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.76 +0.37 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.38 +0.35 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.03 +0.32 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.60 +0.19 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.44 +0.29 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.18 +0.28 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.94 +0.24 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.74 +0.24 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.53 +0.19 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 +0.18 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.22 +0.18 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 +0.15 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 +0.14 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.86 +0.13 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 +0.11 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.68 +0.10 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 8.14 +0.54 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.81 +0.55 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.51 +0.56 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.02 +0.37 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.89 +0.52 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.38 +0.29 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.32 +0.53 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.74 +0.46 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.29 +0.49 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.81 +0.44 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.40 +0.41 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.02 +0.38 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.68 +0.36 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.36 +0.36 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.04 +0.30 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.79 +0.30 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.54 +0.29 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.30 +0.24 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.11 +0.24 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.92 +0.24 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.74 +0.20 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.60 +0.20 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.45 +0.19 46 0 0 0
TOTAL CALL 277 16,690 -6
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.11 44 0 386 0
29SEP26 22.00 P 0.40 0.40 0.28 0.26 -0.23 44 36 451 -12
29SEP26 23.00 P 0.83 0.83 0.66 0.60 -0.38 44 47 370 -9
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.46 46 0 617 0
29SEP26 25.00 P 2.50 2.50 2.50 1.89 -0.56 46 2 357 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.80 -0.57 52 0 350 0
29SEP26 27.00 P 4.37 4.37 4.37 3.77 -0.57 61 1 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.78 -0.57 73 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.77 -0.57 82 0 128 0
29SEP26 30.00 P 0.00 0.00 0.00 6.80 -0.54 95 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 7.80 -0.54 104 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.85 -0.49 120 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 9.85 -0.49 128 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.78 -0.56 126 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.77 -0.57 131 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.80 -0.54 144 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.80 -0.54 150 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.80 -0.54 157 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.85 -0.49 172 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.80 -0.54 169 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.80 -0.54 175 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.79 -0.55 179 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.81 -0.53 188 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.81 -0.53 194 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.81 -0.53 199 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.80 -0.54 202 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.78 -0.56 203 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.85 -0.49 221 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.85 -0.49 226 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.86 -0.48 233 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.31 -0.53 235 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.81 -0.53 245 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.29 -0.58 250 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.05 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 129 0
29OCT26 19.50 P 0.00 0.00 0.00 0.19 -0.09 45 0 148 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 -0.11 45 0 157 0
29OCT26 21.00 P 0.00 0.00 0.00 0.50 -0.17 45 0 197 0
29OCT26 22.00 P 0.00 0.00 0.00 0.80 -0.25 45 0 196 0
29OCT26 23.00 P 0.00 0.00 0.00 1.22 -0.30 44 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 1.75 -0.36 44 0 314 0
29OCT26 25.00 P 0.00 0.00 0.00 2.38 -0.48 44 0 254 0
29OCT26 26.00 P 0.00 0.00 0.00 3.23 -0.43 48 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.07 -0.52 50 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.96 -0.53 52 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.90 -0.54 55 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.88 -0.51 60 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.80 -0.54 60 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.85 -0.49 68 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.86 -0.52 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.87 -0.47 79 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.87 -0.47 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.87 -0.47 88 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 4 0
27NOV26 17.50 P 0.24 0.24 0.24 0.14 -0.04 46 26 26 +26
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.05 46 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.26 -0.07 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.34 -0.09 46 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 -0.11 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.56 -0.13 46 0 16 0
27NOV26 21.00 P 0.00 0.00 0.00 0.84 -0.19 46 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 1.20 -0.23 46 0 18 0
27NOV26 23.00 P 0.00 0.00 0.00 1.66 -0.26 46 0 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 2.18 -0.32 45 0 630 0
27NOV26 25.00 P 3.20 3.20 3.20 2.80 -0.40 45 2 109 +2
27NOV26 26.00 P 0.00 0.00 0.00 3.51 -0.44 45 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.36 -0.39 48 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.23 -0.38 51 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.10 -0.50 51 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.96 -0.55 51 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.97 -0.42 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.91 -0.45 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.86 -0.52 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.87 -0.47 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.87 -0.47 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.87 -0.47 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.03 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.06 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.09 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.10 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.12 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.15 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.15 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 -0.20 45 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 -0.19 45 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 -0.22 45 0 57 0
30DEC26 23.00 P 0.00 0.00 0.00 1.98 -0.25 45 0 112 0
30DEC26 24.00 P 2.50 2.50 2.50 2.50 -0.41 44 1 2,647 -1
30DEC26 25.00 P 0.00 0.00 0.00 3.13 -0.38 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.91 -0.28 47 0 39 0
30DEC26 27.00 P 4.54 4.54 4.54 4.54 -0.49 45 6 31 +6
30DEC26 28.00 P 0.00 0.00 0.00 5.45 -0.33 48 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 -0.37 50 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.07 -0.62 47 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 -0.33 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.01 -0.35 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.90 -0.48 52 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.87 -0.49 54 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.87 -0.48 57 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.87 -0.47 60 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.80 -0.54 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.80 -0.54 62 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.85 -0.49 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.80 -0.54 67 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.80 -0.54 69 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.79 -0.55 71 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.81 -0.53 74 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.81 -0.53 76 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.81 -0.55 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.08 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.09 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 -0.11 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 -0.12 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 -0.13 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.11 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.93 -0.12 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.06 -0.15 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 -0.16 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.38 -0.17 45 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.76 -0.21 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.20 -0.24 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.68 -0.29 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.26 -0.29 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.85 -0.35 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.51 -0.38 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.22 -0.41 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.07 -0.26 47 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.90 -0.23 48 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.67 -0.34 48 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.51 -0.34 48 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.38 -0.31 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.26 -0.48 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.15 -0.51 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.06 -0.35 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.99 -0.40 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.92 -0.43 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.87 -0.51 51 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.85 -0.51 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.83 -0.52 54 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.17 -0.17 65 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 -0.09 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.72 -0.09 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.83 -0.11 46 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 -0.11 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 -0.14 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.24 -0.14 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.41 -0.14 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 -0.16 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.76 -0.16 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.94 -0.18 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.36 -0.19 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 -0.25 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 -0.26 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 -0.29 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.49 -0.35 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.13 -0.34 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.96 -0.19 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.69 -0.24 47 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.44 -0.21 48 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.22 -0.27 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.01 -0.25 48 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.83 -0.31 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.67 -0.32 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.54 -0.32 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.41 -0.29 49 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.31 -0.29 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.21 -0.35 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.02 -0.46 48 0 3 0
29JUN27 39.00 P 16.22 16.22 16.22 15.88 -0.52 46 1 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.30 -0.07 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.45 -0.08 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.62 -0.09 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.79 -0.12 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.97 -0.13 46 0 3 0
29SEP27 19.50 P 0.00 0.00 0.00 2.14 -0.16 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.31 -0.21 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.78 -0.20 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.29 -0.24 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.79 -0.27 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.34 -0.29 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.94 -0.34 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.59 -0.36 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.29 -0.37 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.13 -0.22 47 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.86 -0.21 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.63 -0.33 47 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.40 -0.23 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.21 -0.23 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.02 -0.25 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.82 -0.30 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.67 -0.31 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.58 -0.27 48 0 0 0
TOTAL PUT 122 20,095 +10
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$ 501.000
18SEP26 415.00 C 0.00 0.00 0.00 86.07 - 72 0 0 -
18SEP26 420.00 C 0.00 0.00 0.00 81.07 - 63 0 0 -
18SEP26 425.00 C 0.00 0.00 0.00 76.07 - 0 0 0 -
18SEP26 430.00 C 0.00 0.00 0.00 71.07 - 0 0 0 -
18SEP26 435.00 C 0.00 0.00 0.00 66.07 - 0 0 0 -
18SEP26 440.00 C 0.00 0.00 0.00 61.08 - 58 0 0 -
18SEP26 445.00 C 0.00 0.00 0.00 56.08 -15.03 52 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 51.10 -15.02 55 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 46.13 -14.99 54 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 41.20 -14.94 54 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 36.32 -14.86 54 0 0 0
18SEP26 470.00 C 20.89 20.89 20.32 31.55 -14.69 54 30 0 0
18SEP26 475.00 C 20.77 21.88 19.88 26.94 -14.42 54 115 51 +51
18SEP26 480.00 C 17.11 20.85 17.11 22.55 -14.01 54 206 74 +74
18SEP26 485.00 C 15.63 18.42 13.61 17.90 -13.98 49 286 109 +109
18SEP26 490.00 C 11.51 14.75 8.00 14.29 -13.09 51 468 254 +254
18SEP26 495.00 C 10.50 11.34 6.80 11.10 -11.32 52 172 81 +81
18SEP26 500.00 C 8.50 9.08 4.00 8.37 -10.21 52 558 138 +138
18SEP26 505.00 C 6.50 6.77 3.40 6.12 -8.96 53 141 66 +24
18SEP26 510.00 C 4.10 4.87 2.49 4.33 -7.63 53 225 176 +161
18SEP26 515.00 C 3.10 3.30 1.55 2.96 -6.31 53 146 214 +76
18SEP26 520.00 C 2.40 2.40 1.37 1.95 -5.06 54 555 185 +31
18SEP26 525.00 C 1.17 1.32 1.00 1.24 -3.92 54 34 43 -2
18SEP26 530.00 C 0.60 1.02 0.58 0.76 -2.93 54 36 27 -14
18SEP26 535.00 C 0.00 0.00 0.00 0.48 -2.09 55 0 10 0
18SEP26 540.00 C 0.40 0.40 0.40 0.27 -1.47 54 13 49 -7
18SEP26 545.00 C 0.28 0.28 0.28 0.15 -1.07 54 15 76 -2
18SEP26 550.00 C 0.15 0.30 0.10 0.08 -0.70 54 60 103 -5
18SEP26 555.00 C 0.30 0.30 0.15 0.04 -0.43 54 3 102 -3
18SEP26 560.00 C 0.13 0.13 0.13 0.02 -0.27 54 13 67 -13
18SEP26 565.00 C 0.10 0.10 0.10 0.01 -0.16 55 1 171 -1
18SEP26 570.00 C 0.03 0.04 0.03 0.01 -0.08 58 12 596 -1
18SEP26 575.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 103 0
18SEP26 580.00 C 0.01 0.10 0.01 0.01 -0.02 65 12 179 -12
18SEP26 585.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
18SEP26 590.00 C 0.01 0.01 0.01 0.01 0.00 72 7 100 0
18SEP26 595.00 C 0.00 0.00 0.00 0.01 0.00 76 0 67 0
18SEP26 600.00 C 0.05 0.05 0.05 0.01 0.00 79 20 78 -13
18SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
18SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
18SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 89 0 947 0
18SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
18SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
18SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 86.34 - 44 0 0 -
25SEP26 420.00 C 0.00 0.00 0.00 81.37 - 44 0 0 -
25SEP26 425.00 C 0.00 0.00 0.00 76.42 - 44 0 0 -
25SEP26 430.00 C 0.00 0.00 0.00 71.48 - 44 0 0 -
25SEP26 435.00 C 0.00 0.00 0.00 66.58 - 44 0 0 -
25SEP26 440.00 C 0.00 0.00 0.00 61.73 - 44 0 0 -
25SEP26 445.00 C 0.00 0.00 0.00 56.94 -14.65 44 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 52.22 -14.50 44 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 47.61 -14.28 44 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 43.12 -14.02 44 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 38.79 -13.68 44 0 0 0
25SEP26 470.00 C 25.21 30.30 25.21 34.63 -13.27 44 21 21 +21
25SEP26 475.00 C 26.21 26.21 21.79 30.68 -12.79 44 100 70 +70
25SEP26 480.00 C 22.95 26.59 18.63 26.15 -13.04 41 116 33 +33
25SEP26 485.00 C 17.69 21.86 17.69 22.78 -12.31 42 45 45 +45
25SEP26 490.00 C 18.51 18.69 14.10 19.67 -11.52 42 163 102 +102
25SEP26 495.00 C 12.83 16.51 12.83 16.82 -9.87 42 9 4 +4
25SEP26 500.00 C 14.36 14.36 9.00 14.25 -9.11 43 25 27 +12
25SEP26 505.00 C 0.00 0.00 0.00 11.96 -8.32 43 0 15 0
25SEP26 510.00 C 8.90 8.98 6.00 9.94 -7.51 43 7 24 +3
25SEP26 515.00 C 6.13 7.50 5.90 8.17 -6.72 43 7 35 +4
25SEP26 520.00 C 6.06 6.40 5.50 6.65 -5.94 43 27 42 +8
25SEP26 525.00 C 5.02 5.02 3.13 5.36 -5.19 44 14 18 +14
25SEP26 530.00 C 3.83 3.83 3.83 4.27 -4.49 44 15 38 +15
25SEP26 535.00 C 2.51 2.51 2.51 3.37 -3.84 44 15 15 +15
25SEP26 540.00 C 1.80 2.37 1.65 2.63 -3.24 44 51 68 +51
25SEP26 545.00 C 1.63 1.98 1.63 2.04 -2.70 44 60 61 +49
25SEP26 550.00 C 1.33 1.58 1.21 1.56 -2.23 44 46 45 +45
25SEP26 555.00 C 1.10 1.27 1.10 1.18 -1.82 44 60 90 +60
25SEP26 560.00 C 0.00 0.00 0.00 0.92 -1.44 44 0 0 0
25SEP26 565.00 C 0.89 0.89 0.89 0.70 -1.13 44 15 25 +15
25SEP26 570.00 C 0.57 0.57 0.57 0.51 -0.90 44 15 15 +15
25SEP26 575.00 C 0.54 0.54 0.39 0.37 -0.77 44 105 106 +38
25SEP26 580.00 C 0.39 0.41 0.31 0.27 -0.57 44 176 176 +176
25SEP26 585.00 C 0.31 0.37 0.26 0.19 -0.44 44 112 112 +112
25SEP26 590.00 C 0.00 0.00 0.00 0.14 -0.34 45 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.09 -0.25 44 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.06 -0.19 44 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.04 -0.14 44 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.03 -0.10 44 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.02 -0.07 44 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 260.00 C 232.68 232.68 232.68 241.28 - 87 50 50 -
29SEP26 265.00 C 0.00 0.00 0.00 236.28 - 0 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 231.29 - 0 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 226.30 -15.02 91 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 221.30 -15.02 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 216.31 -15.02 85 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 211.31 -15.03 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 206.32 -15.02 79 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 201.32 -15.03 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 191.33 -15.03 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 181.34 -15.03 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 171.35 -15.03 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 161.37 -15.02 60 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 151.38 -15.03 55 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 141.39 -15.03 51 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 131.40 -15.03 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 121.41 -15.03 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 111.42 -15.03 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 101.45 -15.02 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 91.49 -15.00 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 81.58 -14.95 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 71.77 -14.83 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 62.15 -14.61 40 0 0 0
29SEP26 450.00 C 42.04 42.04 42.04 52.82 -14.24 40 15 15 +15
29SEP26 460.00 C 39.95 39.95 39.95 43.95 -13.66 40 15 15 +14
29SEP26 470.00 C 29.65 30.16 29.65 35.70 -12.85 40 18 61 +18
29SEP26 480.00 C 25.00 25.00 22.66 28.25 -11.78 40 8 47 +4
29SEP26 490.00 C 18.90 22.00 17.80 21.07 -10.18 39 80 73 +58
29SEP26 500.00 C 13.20 15.50 11.50 15.72 -9.54 39 81 1,235 +35
29SEP26 510.00 C 9.60 10.70 8.14 11.36 -7.32 40 94 732 +47
29SEP26 520.00 C 8.50 8.50 5.05 7.95 -5.88 40 118 1,126 +31
29SEP26 530.00 C 4.80 5.50 3.73 5.39 -4.54 40 249 759 +104
29SEP26 540.00 C 3.65 3.65 2.36 3.53 -3.38 40 374 1,176 +213
29SEP26 550.00 C 2.31 2.40 2.10 2.24 -2.42 40 258 518 +125
29SEP26 560.00 C 1.56 1.59 1.23 1.46 -1.68 41 544 1,798 +434
29SEP26 570.00 C 0.94 1.01 0.86 0.87 -1.18 41 37 1,289 +31
29SEP26 580.00 C 0.60 0.81 0.60 0.50 -0.76 41 27 680 0
29SEP26 590.00 C 0.51 0.55 0.42 0.28 -0.47 41 61 435 +2
29SEP26 600.00 C 0.40 0.40 0.31 0.15 -0.28 41 19 582 -4
29SEP26 610.00 C 0.27 0.28 0.27 0.08 -0.16 41 15 1,698 +5
29SEP26 620.00 C 0.22 0.22 0.22 0.04 -0.09 41 2 1,505 -2
29SEP26 630.00 C 0.21 0.21 0.18 0.02 -0.05 41 10 1,872 0
29SEP26 640.00 C 0.16 0.16 0.13 0.01 -0.03 41 15 578 -15
29SEP26 650.00 C 0.12 0.12 0.12 0.01 -0.01 43 19 2,959 -2
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 316 0
29SEP26 680.00 C 0.10 0.10 0.10 0.01 0.00 50 10 278 -10
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29SEP26 750.00 C 0.12 0.12 0.12 0.01 0.00 64 1 862 -1
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 72 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 76 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 79 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 84 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 86 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 92 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 95 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 100 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 105 0 488 0
29OCT26 260.00 C 0.00 0.00 0.00 241.92 - 0 0 0 -
29OCT26 265.00 C 0.00 0.00 0.00 236.94 - 0 0 0 -
29OCT26 270.00 C 0.00 0.00 0.00 231.96 - 47 0 0 -
29OCT26 275.00 C 0.00 0.00 0.00 226.98 -15.02 49 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 221.99 -15.03 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 217.01 -15.03 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 212.03 -15.02 36 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 207.05 -15.02 43 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 202.07 -15.02 43 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 192.10 -15.03 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 182.14 -15.03 38 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 172.19 -15.02 40 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 162.24 -15.01 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 152.31 -15.00 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 142.41 -14.98 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 132.56 -14.93 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 122.79 -14.86 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 113.12 -14.75 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 103.60 -14.60 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 94.28 -14.40 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 85.22 -11.83 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 76.48 -13.76 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 68.12 -13.32 39 0 0 0
29OCT26 450.00 C 58.00 58.00 52.00 60.19 -12.80 39 350 350 +350
29OCT26 460.00 C 47.69 47.69 46.00 52.75 -10.25 39 38 43 +33
29OCT26 470.00 C 43.44 43.44 43.35 45.85 -11.52 39 30 30 +30
29OCT26 480.00 C 35.19 35.70 35.19 39.51 -10.78 39 47 45 +30
29OCT26 490.00 C 30.22 32.00 28.00 32.74 -11.00 38 62 60 +30
29OCT26 500.00 C 27.46 27.92 23.06 27.73 -10.01 38 654 632 +617
29OCT26 510.00 C 22.84 23.30 19.05 23.29 -8.05 38 75 167 +67
29OCT26 520.00 C 19.00 19.20 17.00 19.38 -7.24 38 93 1,193 +47
29OCT26 530.00 C 17.87 17.87 13.22 16.00 -6.43 39 20 429 +9
29OCT26 540.00 C 13.50 13.50 11.60 13.09 -5.66 39 39 190 +9
29OCT26 550.00 C 10.00 11.00 9.28 10.63 -4.93 39 54 191 +38
29OCT26 560.00 C 8.25 8.25 8.25 8.76 -4.05 39 2 355 +2
29OCT26 570.00 C 6.80 7.39 6.80 6.83 -3.88 39 16 152 +13
29OCT26 580.00 C 5.60 6.04 5.20 5.74 -3.16 40 11 162 +1
29OCT26 590.00 C 4.50 5.45 4.50 4.52 -2.74 40 74 288 +5
29OCT26 600.00 C 5.00 5.00 3.45 3.53 -2.27 40 45 209 +34
29OCT26 610.00 C 3.48 3.48 3.40 2.74 -1.87 40 3 235 -1
29OCT26 620.00 C 0.00 0.00 0.00 2.05 -1.59 39 0 94 0
29OCT26 630.00 C 0.00 0.00 0.00 1.57 -1.28 39 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 1.19 -1.03 39 0 298 0
29OCT26 650.00 C 0.00 0.00 0.00 0.90 -0.82 39 0 266 0
29OCT26 660.00 C 0.00 0.00 0.00 0.68 -0.61 39 0 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.50 -0.48 39 0 65 0
29OCT26 680.00 C 1.08 1.08 1.08 0.37 -0.38 39 10 134 0
29OCT26 690.00 C 0.00 0.00 0.00 0.28 -0.29 39 0 224 0
29OCT26 700.00 C 1.00 1.00 1.00 0.20 -0.23 39 1 210 0
29OCT26 710.00 C 0.00 0.00 0.00 0.15 -0.17 39 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.11 -0.13 39 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.08 -0.10 39 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.06 -0.07 39 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 27 0
29OCT26 760.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
27NOV26 260.00 C 0.00 0.00 0.00 242.55 - 43 0 0 -
27NOV26 265.00 C 0.00 0.00 0.00 237.58 - 42 0 0 -
27NOV26 270.00 C 0.00 0.00 0.00 232.61 - 41 0 0 -
27NOV26 275.00 C 0.00 0.00 0.00 227.64 -15.02 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 222.67 -15.02 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 217.70 -15.02 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 212.73 -15.03 37 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 207.77 -15.02 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 202.80 -15.03 37 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 192.88 -15.03 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 182.98 -15.02 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 173.11 -15.01 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 163.27 -15.00 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 153.50 -14.97 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 143.80 -14.93 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 134.21 -14.88 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 124.77 -14.79 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 113.12 -17.06 0 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 103.60 -14.60 23 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 94.75 -13.93 28 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 89.19 -14.09 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 81.05 -11.23 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 73.28 -13.45 38 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 65.93 -13.04 38 0 0 0
27NOV26 460.00 C 56.07 56.07 56.07 59.01 -12.59 38 15 15 +15
27NOV26 470.00 C 45.98 46.41 45.98 50.96 -13.67 36 30 210 +15
27NOV26 480.00 C 41.95 41.95 41.95 45.15 -12.93 36 15 30 +15
27NOV26 490.00 C 37.51 37.51 37.05 39.79 -12.18 37 45 60 +45
27NOV26 500.00 C 33.78 34.26 30.00 34.89 -11.41 37 625 586 +565
27NOV26 510.00 C 30.26 30.30 28.20 30.44 -10.63 37 358 246 +201
27NOV26 520.00 C 25.80 25.80 25.80 26.43 -9.85 37 1 70 0
27NOV26 530.00 C 22.00 22.48 21.68 22.84 -8.11 37 136 209 +114
27NOV26 540.00 C 17.83 19.60 17.83 19.64 -7.47 37 84 108 +77
27NOV26 550.00 C 16.50 17.44 16.50 17.15 -6.50 38 37 317 +22
27NOV26 560.00 C 12.60 12.60 12.60 14.79 -5.76 38 2 124 +2
27NOV26 570.00 C 11.99 12.88 11.99 12.84 -4.95 38 48 348 +16
27NOV26 580.00 C 11.00 11.00 11.00 10.89 -4.45 38 3 610 -3
27NOV26 590.00 C 0.00 0.00 0.00 8.89 -4.29 38 0 89 0
27NOV26 600.00 C 8.42 8.42 8.42 7.45 -4.18 38 15 25 -15
27NOV26 610.00 C 7.25 7.41 7.25 6.22 -3.70 38 25 39 +21
27NOV26 620.00 C 6.25 6.25 6.25 5.17 -3.27 38 5 388 +5
27NOV26 630.00 C 7.30 7.41 7.30 4.28 -2.87 38 2 59 0
27NOV26 640.00 C 0.00 0.00 0.00 3.53 -2.51 38 0 128 0
27NOV26 650.00 C 4.50 4.50 4.50 2.91 -2.18 38 2 61 +2
27NOV26 660.00 C 3.96 3.96 3.35 2.38 -1.89 38 206 334 +167
27NOV26 670.00 C 0.00 0.00 0.00 1.95 -1.63 38 0 76 0
27NOV26 680.00 C 2.97 2.98 2.97 1.59 -1.40 38 35 553 +30
27NOV26 690.00 C 0.00 0.00 0.00 1.29 -1.20 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 1.04 -1.03 38 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.84 -0.88 38 0 21 0
27NOV26 720.00 C 1.90 1.90 1.84 0.68 -0.78 38 5 363 0
27NOV26 730.00 C 0.00 0.00 0.00 0.55 -0.62 38 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.44 -0.52 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.35 -0.44 38 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.28 -0.37 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.22 -0.31 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.18 -0.25 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.14 -0.21 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.11 -0.18 38 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.09 -0.14 38 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.07 -0.12 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 9 0
27NOV26 840.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 260.00 C 0.00 0.00 0.00 243.26 - 38 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 238.31 - 38 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 233.35 - 36 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 228.41 -15.01 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 223.46 -15.02 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 218.52 -15.01 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 213.58 -15.01 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 208.64 -15.01 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 203.71 -15.01 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 193.88 -14.99 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 184.09 -14.97 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 174.37 -14.93 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 164.71 -14.89 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 155.17 -14.82 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 145.75 -14.73 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 136.48 -14.62 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 127.41 -14.47 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 118.55 -14.30 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 109.94 -14.09 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 98.56 -16.89 31 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 90.78 -16.35 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 85.90 -10.71 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 78.57 -10.27 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 71.61 -12.44 37 0 0 0
30DEC26 460.00 C 57.65 57.65 57.65 65.05 -11.99 37 15 62 +9
30DEC26 470.00 C 54.06 54.06 53.96 58.88 -11.52 37 30 362 -30
30DEC26 480.00 C 48.04 48.09 45.82 51.52 -12.61 36 135 150 +135
30DEC26 490.00 C 43.49 45.87 43.49 46.32 -11.93 36 75 90 0
30DEC26 500.00 C 37.91 42.80 37.50 41.50 -11.24 36 609 619 +492
30DEC26 510.00 C 36.00 36.24 32.89 37.07 -9.12 36 96 105 -35
30DEC26 520.00 C 30.20 32.48 30.16 33.00 -9.87 36 73 64 +33
30DEC26 530.00 C 29.08 29.09 28.76 29.29 -8.04 36 41 106 -10
30DEC26 540.00 C 25.90 25.90 25.65 25.91 -7.50 36 15 130 -2
30DEC26 550.00 C 23.00 23.51 20.00 23.00 -6.83 37 23 333 +3
30DEC26 560.00 C 19.38 19.38 19.38 20.47 -6.09 37 1 370 0
30DEC26 570.00 C 0.00 0.00 0.00 18.17 -5.42 37 0 4,229 0
30DEC26 580.00 C 14.75 16.28 14.75 16.17 -4.73 37 98 184 -83
30DEC26 590.00 C 13.28 13.47 13.16 13.88 -4.59 37 69 233 -69
30DEC26 600.00 C 11.88 12.40 11.27 12.08 -4.20 37 383 1,199 +365
30DEC26 610.00 C 10.62 11.82 10.60 10.49 -4.28 37 68 197 +4
30DEC26 620.00 C 9.51 9.63 9.38 9.08 -3.88 37 61 480 +60
30DEC26 630.00 C 8.50 8.60 6.88 7.85 -3.51 37 50 237 -2
30DEC26 640.00 C 7.89 7.89 7.63 6.77 -3.16 37 48 1,090 +40
30DEC26 650.00 C 0.00 0.00 0.00 5.82 -2.84 37 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 5.00 -2.54 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 4.29 -2.26 37 0 419 0
30DEC26 680.00 C 5.19 5.19 5.19 3.67 -2.02 37 5 126 +5
30DEC26 690.00 C 0.00 0.00 0.00 3.13 -1.80 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 2.67 -1.59 37 0 74 0
30DEC26 710.00 C 4.48 4.48 4.48 2.27 -1.41 37 139 219 0
30DEC26 720.00 C 3.45 3.45 3.45 1.93 -1.24 37 2 1,771 -2
30DEC26 730.00 C 0.00 0.00 0.00 1.64 -1.09 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 1.39 -0.96 37 0 47 0
30DEC26 750.00 C 2.80 2.80 2.80 1.17 -0.84 37 2 127 -2
30DEC26 760.00 C 2.33 2.35 2.30 0.99 -0.74 37 67 174 +53
30DEC26 770.00 C 0.00 0.00 0.00 0.84 -0.64 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.70 -0.57 37 0 628 0
30DEC26 790.00 C 1.85 1.91 1.85 0.61 -0.50 37 90 369 -30
30DEC26 800.00 C 1.70 1.70 1.70 0.50 -0.42 37 12 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.42 -0.37 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.35 -0.32 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.29 -0.28 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.25 -0.24 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.21 -0.20 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.17 -0.18 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.14 -0.16 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.12 -0.13 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.10 -0.11 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.08 -0.10 37 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.05 -0.06 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 76 0
30MAR27 260.00 C 0.00 0.00 0.00 245.38 - 37 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 240.51 - 37 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 235.66 - 37 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 230.81 -15.00 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 225.98 -14.99 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 221.17 -14.97 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 216.37 -14.97 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 211.59 -14.96 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 206.84 -14.94 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 197.40 -14.90 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 188.07 -14.85 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 178.88 -14.78 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 169.83 -14.71 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 160.96 -14.61 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 152.28 -14.49 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 143.81 -14.35 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 135.57 -14.19 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 127.57 -14.01 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 119.83 -13.80 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 112.36 -13.58 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 105.18 -13.32 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 98.28 -13.05 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 91.68 -12.76 37 0 0 0
30MAR27 450.00 C 79.91 79.91 79.52 85.39 -12.44 37 30 32 +30
30MAR27 460.00 C 0.00 0.00 0.00 79.40 -12.11 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 71.50 -13.97 35 0 0 0
30MAR27 480.00 C 62.21 62.21 62.21 68.33 -9.00 37 5 5 +5
30MAR27 490.00 C 57.30 59.84 57.30 61.35 -10.69 35 21 22 +21
30MAR27 500.00 C 56.00 56.43 53.50 56.70 -10.32 36 97 98 +97
30MAR27 510.00 C 48.00 49.70 48.00 52.33 -9.94 36 25 25 +25
30MAR27 520.00 C 46.90 46.90 45.80 48.23 -9.55 36 59 80 +59
30MAR27 530.00 C 42.90 42.90 42.70 44.40 -10.81 36 23 204 +23
30MAR27 540.00 C 0.00 0.00 0.00 40.82 -8.76 36 0 15 0
30MAR27 550.00 C 36.90 36.90 36.90 37.48 -8.38 36 1 70 0
30MAR27 560.00 C 33.38 33.95 33.38 34.37 -7.99 36 91 123 +90
30MAR27 570.00 C 0.00 0.00 0.00 31.49 -7.60 36 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 28.84 -7.20 36 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 26.65 -6.54 36 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 24.58 -5.96 37 0 339 0
30MAR27 610.00 C 0.00 0.00 0.00 22.68 -5.40 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 20.95 -4.84 37 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 18.78 -4.89 37 0 1,024 0
30MAR27 640.00 C 0.00 0.00 0.00 17.08 -4.91 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 15.53 -4.98 37 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 14.11 -4.67 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 12.81 -4.38 37 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 11.62 -4.10 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 10.53 -3.84 37 0 3 0
30MAR27 700.00 C 10.47 10.83 10.18 9.54 -3.58 37 270 807 +270
30MAR27 710.00 C 0.00 0.00 0.00 8.64 -3.34 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 7.81 -3.12 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 7.07 -2.89 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 6.39 -2.69 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 5.77 -2.50 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 5.21 -2.32 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 4.70 -2.16 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 4.24 -2.00 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 3.82 -1.85 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 3.45 -1.71 37 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 3.11 -1.58 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 2.80 -1.46 37 0 72 0
30MAR27 830.00 C 5.00 5.00 4.23 2.60 -1.38 37 63 1,173 0
30MAR27 840.00 C 0.00 0.00 0.00 2.27 -1.24 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 2.04 -1.15 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.84 -1.05 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.65 -0.97 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.49 -0.89 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 1.34 -0.82 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.20 -0.76 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 1.08 -0.69 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.97 -0.64 37 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 0.87 -0.59 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.78 -0.54 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.70 -0.50 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.63 -0.45 37 0 45 0
29JUN27 260.00 C 0.00 0.00 0.00 245.75 - 37 0 0 -
29JUN27 265.00 C 0.00 0.00 0.00 240.92 - 37 0 0 -
29JUN27 270.00 C 0.00 0.00 0.00 236.11 - 37 0 0 -
29JUN27 275.00 C 0.00 0.00 0.00 231.34 -14.80 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 226.58 -14.75 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 221.83 -14.74 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 217.12 -14.69 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 212.45 -14.62 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 207.78 -14.58 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 198.58 -14.45 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 189.55 -14.27 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 180.63 -14.16 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 171.99 -13.88 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 163.48 -13.73 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 155.25 -13.45 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 147.25 -13.14 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 139.38 -13.01 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 132.00 -12.42 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 124.61 -12.41 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 117.73 -11.90 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 111.05 -11.51 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 104.43 -11.45 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 98.49 -10.73 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 92.58 -10.47 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 84.51 -12.62 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 79.28 -12.02 35 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 74.34 -11.56 36 0 30 0
29JUN27 490.00 C 66.00 66.00 66.00 71.62 -9.18 37 1 15 0
29JUN27 500.00 C 62.80 62.80 62.80 67.22 -8.58 37 11 37 0
29JUN27 510.00 C 0.00 0.00 0.00 61.18 -8.35 36 0 0 0
29JUN27 520.00 C 53.75 53.75 53.75 58.78 -6.26 37 1 1 +1
29JUN27 530.00 C 0.00 0.00 0.00 53.72 -7.39 36 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 50.27 -7.12 36 0 15 0
29JUN27 550.00 C 46.27 46.27 45.50 47.07 -6.82 36 6 6 +6
29JUN27 560.00 C 44.59 44.59 44.59 44.12 -6.47 37 2 32 +2
29JUN27 570.00 C 40.48 40.48 40.48 40.66 -6.81 36 15 16 +12
29JUN27 580.00 C 0.00 0.00 0.00 37.84 -6.71 36 0 2 0
29JUN27 590.00 C 0.00 0.00 0.00 36.24 -4.64 37 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 33.51 -5.56 37 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 31.38 -4.96 37 0 15 0
29JUN27 620.00 C 28.78 28.91 28.78 29.28 -4.47 37 75 198 +75
29JUN27 630.00 C 26.96 27.07 26.96 27.18 -3.51 37 60 135 +60
29JUN27 640.00 C 0.00 0.00 0.00 25.07 -4.46 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 23.43 -3.99 37 0 15 0
29JUN27 660.00 C 22.60 22.60 22.60 21.85 -2.91 37 8 12 +8
29JUN27 670.00 C 0.00 0.00 0.00 20.28 -3.47 37 0 2 0
29JUN27 680.00 C 19.44 19.44 19.44 18.71 -3.16 37 60 69 +60
29JUN27 690.00 C 0.00 0.00 0.00 17.34 -3.23 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 16.20 -2.83 37 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 15.06 -2.62 37 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 13.92 -2.62 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 12.79 -2.61 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 11.91 -2.35 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 11.11 -2.01 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 10.31 -1.91 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 9.51 -1.91 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 8.72 -1.90 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 8.11 -1.71 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 7.57 -1.45 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 7.03 -1.35 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 6.49 -1.34 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 5.95 -1.34 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 5.47 -1.28 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 5.12 -1.09 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 4.77 -0.92 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 4.41 -0.92 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 4.06 -0.92 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 3.71 -0.91 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 3.43 -0.84 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 3.21 -0.70 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 2.99 -0.60 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 2.76 -0.61 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 2.54 -0.61 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.32 -0.60 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 2.14 -0.56 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 246.24 - 37 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 241.51 - 37 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 236.81 - 37 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 232.15 -14.59 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 227.52 -14.51 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 222.91 -14.46 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 218.33 -14.42 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 213.82 -14.32 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 209.38 -14.15 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 200.50 -14.09 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 191.94 -13.76 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 183.50 -13.61 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 175.29 -13.36 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 167.39 -12.97 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 159.58 -12.87 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 152.18 -12.45 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 144.99 -12.09 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 137.85 -12.02 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 131.26 -11.47 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 124.84 -11.08 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 118.41 -11.07 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 112.57 -10.48 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 106.92 -10.01 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 101.28 -9.98 37 0 0 0
29SEP27 460.00 C 90.80 90.80 90.80 95.99 -9.62 37 15 15 +15
29SEP27 470.00 C 86.02 86.02 86.02 88.39 -11.59 35 15 15 +15
29SEP27 480.00 C 81.47 82.57 81.47 83.70 -8.73 35 30 30 +30
29SEP27 490.00 C 77.17 77.17 77.17 79.01 -8.67 36 15 15 +15
29SEP27 500.00 C 0.00 0.00 0.00 74.94 -8.22 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 71.00 -7.88 36 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 67.06 -7.53 36 0 0 0
29SEP27 530.00 C 60.25 60.25 60.25 63.13 -7.65 36 1 1 +1
29SEP27 540.00 C 60.28 60.28 60.28 60.08 -7.08 36 1 1 +1
29SEP27 550.00 C 0.00 0.00 0.00 56.89 -6.81 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 53.89 -6.44 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 50.99 -6.24 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 48.19 -6.08 36 0 7 0
29SEP27 590.00 C 46.42 46.42 45.95 46.34 -5.37 37 15 20 -2
29SEP27 600.00 C 0.00 0.00 0.00 43.71 -5.21 37 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 41.07 -5.21 37 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 38.58 -5.05 37 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 36.55 -4.43 37 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 34.52 -4.15 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 32.49 -4.13 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 30.45 -4.13 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 28.61 -3.93 37 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 27.09 -3.41 37 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 25.57 -3.19 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 24.05 -3.18 37 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 22.53 -3.18 37 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 21.06 -3.12 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 19.96 -2.69 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 18.86 -2.38 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 17.76 -2.37 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 16.66 -2.36 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 15.55 -2.37 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 14.60 -2.21 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 13.83 -1.87 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 13.06 -1.71 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 12.29 -1.71 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 11.52 -1.70 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 10.75 -1.69 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 10.05 -1.62 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 9.53 -1.36 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 9.01 -1.19 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 8.49 -1.19 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 7.97 -1.18 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 7.45 -1.18 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 6.92 -1.18 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 6.53 -1.05 37 0 0 0
29SEP27 920.00 C 8.00 9.00 8.00 6.19 -0.86 37 2 2 +2
TOTAL CALL 12,995 88,336 +7,398
18SEP26 415.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 420.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 425.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 430.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 435.00 P 0.20 0.20 0.20 0.01 - 64 68 68 -
18SEP26 440.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 445.00 P 0.66 0.66 0.23 0.01 0.00 55 21 21 +21
18SEP26 450.00 P 0.50 0.80 0.38 0.03 +0.02 56 18 18 +18
18SEP26 455.00 P 0.70 1.28 0.60 0.06 +0.05 55 23 16 +16
18SEP26 460.00 P 1.35 1.79 0.85 0.12 +0.09 54 48 26 +16
18SEP26 465.00 P 1.05 1.91 0.70 0.25 +0.19 54 142 128 +128
18SEP26 470.00 P 1.55 2.24 1.55 0.48 +0.36 54 17 17 +17
18SEP26 475.00 P 3.20 4.02 1.51 0.89 +0.64 55 429 430 +425
18SEP26 480.00 P 4.69 5.50 2.25 1.51 +1.06 55 29 18 +18
18SEP26 485.00 P 5.85 7.50 3.07 2.43 +1.66 55 32 77 +2
18SEP26 490.00 P 8.24 10.00 4.90 3.77 +2.48 55 467 424 +418
18SEP26 495.00 P 8.57 11.20 6.30 5.54 +3.48 55 220 105 -51
18SEP26 500.00 P 12.25 16.59 9.04 7.79 +4.65 56 163 131 -77
18SEP26 505.00 P 13.00 20.29 11.26 10.52 +5.95 56 119 94 +54
18SEP26 510.00 P 18.00 22.74 15.00 13.79 +7.37 57 276 80 +35
18SEP26 515.00 P 19.98 26.00 18.93 17.50 +8.80 58 151 75 +24
18SEP26 520.00 P 15.00 30.00 15.00 20.95 +9.52 54 58 54 -56
18SEP26 525.00 P 33.60 35.00 28.00 25.21 +10.61 54 47 88 -7
18SEP26 530.00 P 37.00 39.05 33.20 30.60 +12.39 67 7 107 -7
18SEP26 535.00 P 41.00 41.00 41.00 34.40 +12.86 54 45 78 -45
18SEP26 540.00 P 44.40 44.40 44.40 39.21 +13.52 54 10 86 0
18SEP26 545.00 P 0.00 0.00 0.00 44.10 +14.02 54 0 90 0
18SEP26 550.00 P 0.00 0.00 0.00 49.04 +14.38 54 0 133 0
18SEP26 555.00 P 0.00 0.00 0.00 54.01 +14.63 54 0 21 0
18SEP26 560.00 P 0.00 0.00 0.00 59.00 +14.80 0 0 11 -6
18SEP26 565.00 P 0.00 0.00 0.00 64.00 +14.90 0 0 3 -1
18SEP26 570.00 P 0.00 0.00 0.00 69.00 +14.96 0 0 5 0
18SEP26 575.00 P 0.00 0.00 0.00 74.00 +14.99 0 0 1 0
18SEP26 580.00 P 0.00 0.00 0.00 79.00 +15.00 0 0 0 -16
18SEP26 585.00 P 0.00 0.00 0.00 84.00 +15.00 0 0 0 -26
18SEP26 590.00 P 0.00 0.00 0.00 89.00 +15.00 0 0 0 -18
18SEP26 595.00 P 0.00 0.00 0.00 94.00 +15.00 0 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 99.00 +15.00 0 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 104.00 +15.00 0 0 0 0
18SEP26 610.00 P 0.00 0.00 0.00 109.00 +15.00 0 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 114.00 +15.00 0 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 119.00 +15.00 0 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 124.00 +15.00 0 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 129.00 +15.00 0 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 134.00 +15.00 0 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 139.00 +15.00 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 144.00 +15.00 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 149.00 +15.00 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 154.00 +15.00 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 159.00 +15.00 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 164.00 +15.00 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 169.00 +15.00 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 174.00 +15.00 0 0 0 0
25SEP26 415.00 P 0.50 0.50 0.45 0.04 - 45 22 22 -
25SEP26 420.00 P 0.00 0.00 0.00 0.06 - 44 0 0 -
25SEP26 425.00 P 0.94 0.94 0.94 0.10 - 44 15 15 -
25SEP26 430.00 P 0.00 0.00 0.00 0.16 - 44 0 0 -
25SEP26 435.00 P 1.09 1.24 0.99 0.26 - 44 34 19 -
25SEP26 440.00 P 1.20 1.33 1.17 0.41 - 44 31 16 -
25SEP26 445.00 P 2.11 2.11 2.11 0.62 +0.39 44 15 23 +15
25SEP26 450.00 P 2.02 2.02 2.00 0.92 +0.56 44 20 20 +15
25SEP26 455.00 P 3.10 3.30 3.10 1.30 +0.77 44 30 30 +30
25SEP26 460.00 P 0.00 0.00 0.00 1.82 +1.05 45 0 16 0
25SEP26 465.00 P 3.70 3.70 3.36 2.53 +1.41 45 38 23 +8
25SEP26 470.00 P 4.74 6.43 4.19 3.40 +1.83 45 157 138 +122
25SEP26 475.00 P 7.76 7.76 5.22 4.47 +2.33 45 24 24 +24
25SEP26 480.00 P 6.47 7.00 6.47 5.75 +2.88 45 17 4 -13
25SEP26 485.00 P 9.72 9.72 8.40 7.37 +3.55 45 27 59 +24
25SEP26 490.00 P 11.00 14.50 9.50 9.22 +4.26 45 82 46 -14
25SEP26 495.00 P 15.26 16.20 10.85 11.32 +5.04 45 107 69 -18
25SEP26 500.00 P 15.84 19.08 14.55 13.74 +5.82 45 126 78 +24
25SEP26 505.00 P 21.05 23.66 17.33 16.49 +6.67 46 191 199 +153
25SEP26 510.00 P 24.41 25.71 20.41 19.48 +7.54 46 246 193 +142
25SEP26 515.00 P 25.56 25.56 23.22 22.71 +8.35 46 62 43 +13
25SEP26 520.00 P 0.00 0.00 0.00 25.54 +8.43 44 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 29.21 +9.13 44 0 20 0
25SEP26 530.00 P 38.00 38.00 38.00 33.05 +9.74 44 1 18 0
25SEP26 535.00 P 0.00 0.00 0.00 37.17 +11.10 44 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 41.41 +11.74 44 0 15 0
25SEP26 545.00 P 0.00 0.00 0.00 45.77 +12.26 44 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 50.32 +12.76 44 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 54.94 +13.21 44 0 0 0
25SEP26 560.00 P 0.00 0.00 0.00 59.64 +13.56 44 0 15 0
25SEP26 565.00 P 0.00 0.00 0.00 64.44 +13.88 44 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 69.27 +14.15 44 0 2 0
25SEP26 575.00 P 0.00 0.00 0.00 74.16 +14.35 44 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 79.08 +14.53 44 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 84.03 +14.67 44 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 89.01 +14.78 44 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 94.00 +14.88 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 99.00 +14.94 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 104.00 +14.98 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 109.00 +15.00 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 114.00 +15.00 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 119.00 +15.00 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 124.00 +15.00 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 129.00 +15.00 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 134.00 +15.00 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 139.00 +15.00 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 144.00 +15.00 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 149.00 +15.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 265.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
29SEP26 270.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 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 90 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29SEP26 400.00 P 0.61 0.61 0.47 0.02 +0.01 41 19 657 +2
29SEP26 410.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 755 0
29SEP26 420.00 P 0.89 0.92 0.85 0.13 +0.09 40 68 90 -14
29SEP26 430.00 P 1.72 1.72 1.18 0.31 +0.21 41 82 346 -15
29SEP26 440.00 P 2.50 2.88 2.22 0.69 +0.44 41 42 1,851 +20
29SEP26 450.00 P 2.86 4.14 2.50 1.36 +0.81 41 72 2,955 -8
29SEP26 460.00 P 4.99 5.57 3.66 2.54 +1.42 41 81 1,615 +74
29SEP26 470.00 P 6.00 8.30 5.10 4.32 +2.27 41 124 438 +64
29SEP26 480.00 P 8.50 10.80 7.31 6.96 +3.36 41 110 723 -23
29SEP26 490.00 P 12.46 16.78 10.63 10.55 +4.70 41 378 546 +199
29SEP26 500.00 P 18.00 22.00 15.60 15.13 +6.19 42 481 4,798 +134
29SEP26 510.00 P 25.00 30.00 20.00 20.21 +7.11 40 8 453 -4
29SEP26 520.00 P 30.00 31.00 27.00 27.54 +9.27 43 8 420 -5
29SEP26 530.00 P 40.00 45.00 40.00 34.09 +10.39 40 15 827 -5
29SEP26 540.00 P 48.00 48.00 44.00 42.18 +10.70 40 18 937 -17
29SEP26 550.00 P 63.00 63.00 54.50 52.38 +14.10 48 229 2,226 -15
29SEP26 560.00 P 55.49 76.44 55.49 60.02 +13.36 40 14 960 -12
29SEP26 570.00 P 80.00 80.00 80.00 71.04 +15.50 52 15 749 -8
29SEP26 580.00 P 94.70 94.70 88.00 81.14 +14.38 58 36 989 -17
29SEP26 590.00 P 95.00 95.00 91.80 89.05 +14.68 41 2 904 -1
29SEP26 600.00 P 112.00 112.00 103.00 101.11 +14.46 67 52 3,183 -12
29SEP26 610.00 P 119.00 119.00 119.00 111.87 +17.85 77 1 2,101 0
29SEP26 620.00 P 0.00 0.00 0.00 119.00 +15.00 0 0 825 0
29SEP26 630.00 P 0.00 0.00 0.00 129.00 +15.00 0 0 314 -100
29SEP26 640.00 P 145.00 145.00 145.00 143.17 +19.17 98 5 212 -81
29SEP26 650.00 P 150.00 150.00 150.00 149.00 +10.98 0 1 350 -277
29SEP26 660.00 P 0.00 0.00 0.00 159.00 +15.00 0 0 139 -76
29SEP26 670.00 P 0.00 0.00 0.00 169.00 +15.00 0 0 97 -48
29SEP26 680.00 P 0.00 0.00 0.00 179.00 +15.00 0 0 15 -17
29SEP26 690.00 P 0.00 0.00 0.00 189.00 +15.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 199.00 +15.00 0 0 350 0
29SEP26 710.00 P 0.00 0.00 0.00 209.00 +15.00 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 219.00 +15.00 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 229.00 +15.00 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 239.00 +15.00 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 249.00 +15.00 0 0 0 -35
29SEP26 760.00 P 0.00 0.00 0.00 259.00 +15.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 269.00 +15.00 0 0 90 -62
29SEP26 780.00 P 0.00 0.00 0.00 279.00 +15.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 289.00 +15.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 299.00 +15.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 309.00 +15.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 319.00 +15.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 329.00 +15.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 339.00 +15.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 349.00 +15.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 359.00 +15.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 369.00 +15.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 379.00 +15.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 389.00 +15.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 399.00 +15.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 409.00 +15.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 419.00 +15.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 429.00 +15.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 439.00 +15.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 449.00 +15.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 459.00 +15.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 469.00 +15.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 479.00 +15.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 489.00 +15.00 0 0 0 0
29SEP26 1,000.00 P 506.42 508.46 505.22 499.00 +15.00 0 300 18 +18
29OCT26 260.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29OCT26 265.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 270.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
29OCT26 350.00 P 0.60 0.70 0.60 0.07 +0.03 40 21 51 +21
29OCT26 360.00 P 0.00 0.00 0.00 0.13 +0.06 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.25 +0.11 39 0 120 0
29OCT26 380.00 P 1.20 1.42 1.20 0.44 +0.18 39 18 108 +18
29OCT26 390.00 P 0.00 0.00 0.00 0.73 +0.28 39 0 206 0
29OCT26 400.00 P 2.70 2.70 2.20 1.18 +0.44 39 3 310 +2
29OCT26 410.00 P 3.63 3.79 3.00 1.89 +0.70 40 80 77 +75
29OCT26 420.00 P 4.18 4.76 3.66 2.83 +0.95 40 198 211 +191
29OCT26 430.00 P 5.50 6.20 5.00 4.10 +1.32 40 65 69 +40
29OCT26 440.00 P 8.15 8.18 6.44 5.75 +1.78 40 56 235 +29
29OCT26 450.00 P 9.29 11.00 8.00 7.82 +2.32 40 206 216 +57
29OCT26 460.00 P 10.82 13.85 10.82 10.45 +2.93 40 238 277 +122
29OCT26 470.00 P 17.00 17.70 14.20 13.67 +3.64 40 1,049 1,018 +941
29OCT26 480.00 P 20.80 21.48 18.20 17.44 +4.42 40 173 214 +144
29OCT26 490.00 P 24.73 26.80 20.98 21.76 +5.26 40 897 942 +734
29OCT26 500.00 P 28.00 32.61 26.10 26.68 +6.08 40 374 872 +51
29OCT26 510.00 P 35.82 36.90 32.72 32.34 +6.97 41 255 1,246 -11
29OCT26 520.00 P 44.32 44.32 43.50 38.50 +7.87 41 20 262 -5
29OCT26 530.00 P 51.19 51.19 44.05 45.12 +8.74 41 25 880 +1
29OCT26 540.00 P 51.17 51.17 51.17 50.89 +9.25 39 15 568 0
29OCT26 550.00 P 60.00 62.30 60.00 58.39 +10.05 39 33 811 -1
29OCT26 560.00 P 0.00 0.00 0.00 66.22 +9.12 39 0 373 0
29OCT26 570.00 P 0.00 0.00 0.00 74.52 +11.38 39 0 259 0
29OCT26 580.00 P 92.05 94.22 84.84 83.12 +12.01 39 134 432 +128
29OCT26 590.00 P 101.81 101.81 95.42 91.93 +12.50 39 73 617 +30
29OCT26 600.00 P 0.00 0.00 0.00 104.13 +16.02 48 0 614 0
29OCT26 610.00 P 0.00 0.00 0.00 113.70 +16.74 50 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 123.47 +14.16 52 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 129.16 +11.00 36 0 177 0
29OCT26 640.00 P 143.00 143.00 143.00 143.17 +18.25 56 5 84 0
29OCT26 650.00 P 153.50 153.50 153.50 151.77 +13.75 54 1 314 +1
29OCT26 660.00 P 168.00 168.00 168.00 161.94 +14.38 57 1 114 0
29OCT26 670.00 P 0.00 0.00 0.00 169.00 +10.97 0 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 179.00 +11.09 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 189.00 +15.00 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 199.00 +15.00 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 209.00 +15.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 219.00 +15.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 229.00 +15.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 239.00 +15.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 249.00 +15.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 259.00 +15.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 269.00 +15.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 279.00 +15.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 289.00 +15.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 299.00 +15.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 309.00 +15.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 319.00 +15.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 329.00 +15.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 339.00 +15.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 349.00 +15.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 359.00 +15.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 369.00 +15.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 379.00 +15.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 389.00 +15.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 399.00 +15.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 409.00 +15.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 419.00 +15.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 429.00 +15.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 439.00 +15.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 449.00 +15.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 459.00 +15.00 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
27NOV26 265.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
27NOV26 270.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.42 +0.07 38 0 38 0
27NOV26 360.00 P 1.40 1.40 1.40 0.66 +0.11 38 2 79 +2
27NOV26 370.00 P 0.00 0.00 0.00 1.01 +0.15 38 0 1 0
27NOV26 380.00 P 2.70 2.70 2.70 1.50 +0.22 38 20 98 +20
27NOV26 390.00 P 0.00 0.00 0.00 2.20 +0.37 38 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 3.11 +0.54 38 0 6 0
27NOV26 410.00 P 0.00 0.00 0.00 4.24 +0.67 38 0 0 0
27NOV26 420.00 P 7.68 7.68 6.71 5.88 +1.10 38 50 111 +50
27NOV26 430.00 P 9.42 10.09 8.18 7.79 +1.35 38 110 132 +110
27NOV26 440.00 P 12.71 12.71 10.46 10.02 +1.82 38 45 430 +25
27NOV26 450.00 P 14.30 15.80 13.50 12.67 +2.29 39 798 866 +694
27NOV26 460.00 P 19.00 19.00 17.55 15.88 +2.93 39 31 552 +1
27NOV26 470.00 P 20.00 21.63 19.50 19.42 +3.45 39 153 306 +20
27NOV26 480.00 P 26.40 26.88 24.00 23.55 +4.09 39 16 187 +8
27NOV26 490.00 P 31.14 31.78 27.91 28.17 +4.67 39 885 920 +725
27NOV26 500.00 P 36.00 39.03 32.51 33.13 +5.13 39 111 2,281 +71
27NOV26 510.00 P 41.71 42.21 39.12 38.83 +5.74 39 85 305 +45
27NOV26 520.00 P 49.89 49.89 49.00 43.45 +4.90 38 63 101 -42
27NOV26 530.00 P 56.90 56.90 56.90 49.83 +6.78 38 15 3,584 0
27NOV26 540.00 P 59.20 59.20 58.85 56.50 +7.40 38 30 53 +7
27NOV26 550.00 P 0.00 0.00 0.00 63.61 +6.44 38 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 71.08 +8.74 38 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 78.86 +9.38 38 0 723 0
27NOV26 580.00 P 99.00 99.00 99.00 86.97 +9.97 38 10 183 0
27NOV26 590.00 P 102.00 102.00 102.00 98.19 +13.40 42 1 773 -1
27NOV26 600.00 P 120.00 120.00 120.00 107.09 +11.43 43 1 271 0
27NOV26 610.00 P 121.00 124.62 121.00 116.20 +12.90 44 31 838 +30
27NOV26 620.00 P 0.00 0.00 0.00 125.52 +13.47 45 0 452 0
27NOV26 630.00 P 145.08 145.08 145.00 135.02 +14.19 47 76 739 +75
27NOV26 640.00 P 0.00 0.00 0.00 144.55 +17.04 48 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 153.48 +12.66 48 0 120 0
27NOV26 660.00 P 172.00 172.00 167.50 163.06 +15.50 49 20 139 +20
27NOV26 670.00 P 0.00 0.00 0.00 172.55 +14.52 49 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 179.13 +9.92 38 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 191.96 +17.36 52 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 199.00 +10.66 0 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 209.00 +14.85 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 219.00 +14.95 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 229.00 +11.12 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 239.00 +15.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 249.00 +15.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 259.00 +15.00 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 269.00 +15.00 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 279.00 +15.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 289.00 +15.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 299.00 +15.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 309.00 +15.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 319.00 +15.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 329.00 +15.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 339.00 +15.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 349.00 +15.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 359.00 +15.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 369.00 +15.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 379.00 +15.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 389.00 +15.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 399.00 +15.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 409.00 +15.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 419.00 +15.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 429.00 +15.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 439.00 +15.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 449.00 +15.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 459.00 +15.00 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 60 0
30DEC26 310.00 P 0.99 0.99 0.99 0.19 +0.03 37 2 122 +2
30DEC26 320.00 P 1.13 1.13 1.13 0.32 +0.06 37 2 62 +2
30DEC26 330.00 P 0.00 0.00 0.00 0.51 +0.10 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.78 +0.16 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.13 +0.20 37 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 1.63 +0.29 37 0 67 0
30DEC26 370.00 P 3.68 3.88 3.30 2.30 +0.46 37 14 14 +14
30DEC26 380.00 P 4.19 4.20 4.19 3.12 +0.54 37 2 639 +2
30DEC26 390.00 P 5.78 5.78 5.78 4.19 +0.73 37 2 235 -2
30DEC26 400.00 P 7.09 7.09 6.36 5.70 +1.17 37 44 2,026 +14
30DEC26 410.00 P 8.48 8.48 8.04 7.06 +0.95 37 18 54 +18
30DEC26 420.00 P 11.22 11.22 11.22 9.32 +1.64 38 1 63 +1
30DEC26 430.00 P 14.12 14.12 12.00 11.61 +1.87 38 121 357 +56
30DEC26 440.00 P 17.00 17.29 15.81 14.29 +2.29 38 560 918 +540
30DEC26 450.00 P 19.19 20.56 17.17 17.41 +2.73 38 1,085 1,043 +575
30DEC26 460.00 P 20.00 24.00 20.00 20.80 +3.36 38 3 979 +3
30DEC26 470.00 P 25.08 25.08 25.06 24.80 +3.75 38 17 338 +1
30DEC26 480.00 P 32.29 32.29 32.29 28.98 +4.12 38 1 273 0
30DEC26 490.00 P 36.61 38.80 33.50 33.86 +4.79 38 534 1,005 +454
30DEC26 500.00 P 40.56 43.53 38.96 38.40 +4.73 38 119 438 +43
30DEC26 510.00 P 47.92 47.92 44.77 44.58 +5.92 38 101 942 +71
30DEC26 520.00 P 55.67 55.67 55.02 50.41 +6.40 39 16 535 +2
30DEC26 530.00 P 62.55 62.55 62.55 55.23 +6.17 37 7 742 0
30DEC26 540.00 P 64.10 64.60 64.10 61.66 +8.80 37 45 1,269 +45
30DEC26 550.00 P 0.00 0.00 0.00 68.59 +7.96 37 0 155 0
30DEC26 560.00 P 0.00 0.00 0.00 78.02 +10.93 39 0 4,896 0
30DEC26 570.00 P 80.00 92.50 80.00 83.22 +9.02 37 2 437 +1
30DEC26 580.00 P 0.00 0.00 0.00 93.76 +12.39 40 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 101.92 +10.40 41 0 415 0
30DEC26 600.00 P 116.00 116.00 112.00 108.36 +8.72 38 3 5,087 +2
30DEC26 610.00 P 0.00 0.00 0.00 119.21 +11.41 42 0 108 0
30DEC26 620.00 P 128.78 129.20 128.78 128.20 +12.41 42 2 761 0
30DEC26 630.00 P 0.00 0.00 0.00 137.34 +15.90 43 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 145.56 +13.02 43 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 154.82 +13.35 43 0 1,089 0
30DEC26 660.00 P 0.00 0.00 0.00 163.06 +15.17 42 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 172.55 +14.52 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 179.90 +10.69 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 191.96 +16.27 44 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 199.30 +10.96 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 209.13 +10.01 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 219.02 +14.53 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 229.00 +11.12 0 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 239.00 +14.88 0 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 249.00 +14.98 0 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 259.00 +15.00 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 269.00 +15.00 0 0 20 -1
30DEC26 780.00 P 0.00 0.00 0.00 279.00 +15.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 289.00 +15.00 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 299.00 +15.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 309.00 +15.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 319.00 +15.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 329.00 +15.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 339.00 +15.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 349.00 +15.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 359.00 +15.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 369.00 +15.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 379.00 +15.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 389.00 +15.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 399.00 +15.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 409.00 +15.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 419.00 +15.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 429.00 +15.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 439.00 +15.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 449.00 +15.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 459.00 +15.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 469.00 +15.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 479.00 +15.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 489.00 +15.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 499.00 +15.00 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 - 37 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 0.27 - 37 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 0.33 - 37 0 0 -
30MAR27 275.00 P 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.87 +0.09 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 1.04 +0.09 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.44 +0.15 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.95 +0.16 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.62 +0.29 37 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 3.39 +0.29 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.42 +0.48 37 0 310 0
30MAR27 360.00 P 0.00 0.00 0.00 5.52 +0.48 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.99 +0.76 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 8.51 +0.76 37 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 10.48 +1.16 37 0 292 0
30MAR27 400.00 P 13.30 13.30 13.30 12.52 +0.81 37 30 1,813 +30
30MAR27 410.00 P 16.00 16.00 16.00 15.01 +1.18 37 3 187 +1
30MAR27 420.00 P 20.11 20.11 17.32 18.19 +2.70 37 9 195 +9
30MAR27 430.00 P 23.53 23.53 22.77 21.27 +2.08 37 321 368 +321
30MAR27 440.00 P 25.98 27.01 25.92 24.71 +2.46 37 230 1,414 +230
30MAR27 450.00 P 30.49 30.71 29.08 28.26 +3.38 37 1,868 2,480 +1,865
30MAR27 460.00 P 34.65 34.65 34.65 32.47 +4.03 38 1 48 0
30MAR27 470.00 P 0.00 0.00 0.00 36.71 +4.40 38 0 89 0
30MAR27 480.00 P 44.96 44.96 41.62 41.42 +4.84 38 17 107 +16
30MAR27 490.00 P 50.21 50.37 50.21 46.46 +5.29 38 30 92 +30
30MAR27 500.00 P 0.00 0.00 0.00 51.55 +5.45 38 0 1,112 0
30MAR27 510.00 P 0.00 0.00 0.00 57.34 +6.19 38 0 59 0
30MAR27 520.00 P 62.36 62.36 62.36 63.22 +6.57 38 10 857 +10
30MAR27 530.00 P 0.00 0.00 0.00 69.24 +7.16 38 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 75.89 +7.79 38 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 82.59 +8.04 38 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 89.43 +8.15 39 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 96.84 +9.93 39 0 74 0
30MAR27 580.00 P 93.95 93.95 93.95 104.29 +9.20 39 1 419 0
30MAR27 590.00 P 0.00 0.00 0.00 108.56 +7.06 37 0 383 0
30MAR27 600.00 P 108.00 118.99 108.00 119.90 +10.42 40 2 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 124.30 +6.03 37 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 132.24 +9.36 37 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 144.76 +11.44 41 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 149.00 +10.28 37 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 157.50 +10.60 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 166.14 +10.80 37 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 175.06 +11.23 37 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 184.03 +11.65 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 193.06 +11.87 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 202.26 +12.12 37 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 211.60 +12.48 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 220.99 +12.82 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 230.45 +12.57 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 240.03 +13.25 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 249.71 +13.54 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 259.43 +13.81 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 269.22 +14.03 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 279.08 +14.23 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 289.00 +14.44 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 299.00 +14.69 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 309.00 +14.85 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 319.00 +14.96 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 329.00 +15.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 339.00 +15.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 349.00 +15.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 359.00 +15.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 369.00 +15.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 379.00 +15.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 389.00 +15.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 399.00 +15.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 409.00 +15.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 419.00 +15.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 429.00 +15.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 439.00 +15.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 449.00 +15.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 459.00 +15.00 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.02 - 37 0 0 -
29JUN27 265.00 P 0.00 0.00 0.00 1.19 - 37 0 0 -
29JUN27 270.00 P 0.00 0.00 0.00 1.36 - 37 0 0 -
29JUN27 275.00 P 0.00 0.00 0.00 1.62 +0.37 37 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.89 +0.47 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.15 +0.46 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.45 +0.50 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.84 +0.63 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.23 +0.72 37 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 4.06 +0.77 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 5.18 +1.07 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 6.31 +0.93 37 0 100 0
29JUN27 340.00 P 9.75 9.90 9.75 7.86 +1.52 37 120 120 +120
29JUN27 350.00 P 0.00 0.00 0.00 9.41 +1.56 37 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 11.35 +1.96 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 13.42 +2.17 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 15.71 +2.39 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 18.39 +2.93 37 0 193 0
29JUN27 400.00 P 0.00 0.00 0.00 21.09 +2.95 37 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 24.29 +3.46 37 0 0 0
29JUN27 420.00 P 30.65 30.65 30.65 27.68 +3.13 37 15 16 +15
29JUN27 430.00 P 0.00 0.00 0.00 32.02 +4.82 38 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 36.25 +4.74 38 0 3 0
29JUN27 450.00 P 37.15 37.15 37.15 39.33 +3.85 37 1 15 +1
29JUN27 460.00 P 0.00 0.00 0.00 44.82 +5.09 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 49.42 +5.42 38 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 53.34 +4.60 37 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 58.30 +4.50 37 0 25 0
29JUN27 500.00 P 63.04 63.04 63.04 65.39 +6.52 38 1 2,090 +1
29JUN27 510.00 P 71.70 71.70 71.70 69.59 +5.33 37 6 98 +6
29JUN27 520.00 P 81.07 81.07 81.07 75.32 +5.20 37 11 31 +11
29JUN27 530.00 P 87.52 87.52 87.52 81.42 +5.43 37 15 60 +14
29JUN27 540.00 P 0.00 0.00 0.00 90.21 +8.29 38 0 12 0
29JUN27 550.00 P 0.00 0.00 0.00 94.35 +5.87 37 0 114 0
29JUN27 560.00 P 100.00 104.64 100.00 100.86 +5.74 37 31 159 +30
29JUN27 570.00 P 0.00 0.00 0.00 107.93 +6.14 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 115.08 +6.43 37 0 142 0
29JUN27 590.00 P 124.00 124.00 124.00 122.26 +9.64 37 1 51 0
29JUN27 600.00 P 131.95 131.95 131.95 129.49 +13.31 37 1 105 0
29JUN27 610.00 P 0.00 0.00 0.00 137.25 +6.49 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 145.03 +6.68 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 152.82 +10.74 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 160.66 +10.80 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 168.90 +11.25 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 177.20 +11.68 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 185.52 +11.72 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 193.86 +11.76 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 202.41 +12.00 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 211.13 +12.38 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 219.87 +12.55 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 228.62 +12.57 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 237.40 +12.62 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 246.42 +12.89 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 255.50 +13.18 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 264.60 +13.27 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 273.73 +13.31 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 282.90 +13.38 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 292.24 +13.58 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 301.65 +13.82 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 311.09 +13.92 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 320.59 +14.00 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 330.12 +14.07 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 339.77 +14.22 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 349.49 +14.39 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 359.29 +14.55 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 369.13 +14.67 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 379.00 +14.72 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 389.00 +14.88 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 399.00 +15.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 409.00 +15.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 419.00 +15.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 429.00 +15.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 439.00 +15.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 449.00 +15.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 459.00 +15.00 0 0 0 0
29SEP27 260.00 P 2.00 3.40 2.00 2.10 - 37 8 8 -
29SEP27 265.00 P 0.00 0.00 0.00 2.37 - 37 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 2.71 - 37 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 3.11 +0.71 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.51 +0.78 37 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 3.91 +0.79 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.35 +0.83 37 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 4.92 +1.00 37 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 5.49 +1.16 37 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.64 +1.18 37 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 8.14 +1.54 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 9.72 +1.68 37 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 11.51 +1.91 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 13.61 +2.33 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 15.72 +2.35 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 18.28 +2.81 37 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 21.01 +3.14 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 23.76 +3.18 37 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 27.09 +3.79 37 0 12 0
29SEP27 410.00 P 0.00 0.00 0.00 30.51 +4.09 37 0 0 0
29SEP27 420.00 P 36.30 36.30 36.30 33.97 +4.14 37 12 15 +12
29SEP27 430.00 P 42.00 42.00 42.00 39.13 +5.87 37 1 7 +1
29SEP27 440.00 P 0.00 0.00 0.00 40.90 +2.78 36 0 2 0
29SEP27 450.00 P 49.00 49.00 49.00 47.77 +5.37 38 1 8 +1
29SEP27 460.00 P 51.33 51.33 51.33 52.48 +5.78 38 1 1 +1
29SEP27 470.00 P 0.00 0.00 0.00 57.40 +6.32 38 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 59.07 +2.91 36 0 4 0
29SEP27 490.00 P 0.00 0.00 0.00 67.91 +6.64 38 0 2 0
29SEP27 500.00 P 75.00 75.00 75.00 73.13 +6.72 38 1 65 +1
29SEP27 510.00 P 0.00 0.00 0.00 79.46 +7.60 38 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 85.52 +7.75 38 0 61 0
29SEP27 530.00 P 0.00 0.00 0.00 91.66 +7.96 38 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 98.33 +8.65 38 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 101.99 +6.01 37 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 108.54 +8.86 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 115.15 +8.95 37 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 122.24 +9.48 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 129.46 +9.99 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 136.70 +10.04 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 143.99 +10.11 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 151.46 +10.33 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 159.29 +10.88 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 167.14 +11.11 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 175.02 +11.16 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 182.93 +11.22 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 191.05 +11.47 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 199.41 +11.91 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 207.79 +12.08 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 216.19 +12.12 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 224.62 +12.18 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 233.14 +12.29 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 241.93 +12.66 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 250.73 +12.89 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 259.55 +12.92 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 268.40 +12.97 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 277.27 +13.02 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 286.29 +13.19 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 295.44 +13.46 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 304.61 +13.58 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 313.81 +13.63 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 323.04 +13.67 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 332.32 +13.75 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 341.69 +13.86 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 351.20 +14.09 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 360.72 +14.20 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 370.30 +14.27 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 379.93 +14.36 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 389.58 +14.40 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 399.35 +14.53 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 409.18 +14.68 37 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 419.02 +14.73 37 0 0 0
TOTAL PUT 17,738 124,349 +10,063
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$ 3.440
29SEP26 2.50 C 0.00 0.00 0.00 0.94 - 0 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 0.00 27 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.01 17 0 30 0
29SEP26 3.50 C 0.02 0.02 0.02 0.03 0.00 20 20 150 +20
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 177 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.94 - 0 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.01 16 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 0.00 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 0.00 19 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 20 0 230 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.94 - 0 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.46 -0.01 16 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 20 0 60 0
27NOV26 3.70 C 0.04 0.04 0.04 0.04 0.00 19 161 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 21 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 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 24 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 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 - 0 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 -0.01 15 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 0.00 21 0 15 0
30DEC26 3.30 C 0.24 0.24 0.24 0.25 -0.01 21 10 10 +10
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.01 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 20 0 530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 20 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 21 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 23 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 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 44 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 59 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 64 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 - 0 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 -0.01 13 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.01 18 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.02 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 0.00 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 21 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 18 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 20 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 24 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 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 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 2.50 C 0.00 0.00 0.00 0.99 - 0 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 -0.01 16 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.72 -0.01 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 -0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 -0.01 20 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.01 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.01 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.01 20 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 1,950 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 21 0 256 0
29JUN27 4.30 C 0.05 0.05 0.05 0.06 +0.01 22 500 520 +500
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 22 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 +0.01 21 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 26 0 440 0
29SEP27 2.50 C 0.00 0.00 0.00 1.00 - 0 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 0.00 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 -0.01 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
TOTAL CALL 691 43,170 +530
29SEP26 2.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 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 31 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 18 10 390 +10
29SEP26 3.50 P 0.10 0.11 0.10 0.08 0.00 17 18 180 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 23 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.01 32 0 31 -54
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.01 40 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.01 48 0 30 -11
29SEP26 4.00 P 0.00 0.00 0.00 0.57 0.00 55 0 30 -60
29SEP26 4.10 P 0.00 0.00 0.00 0.67 0.00 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 0.00 68 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 0.00 74 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.97 0.00 80 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 0.00 85 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 0.00 91 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 0.00 96 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 0.00 101 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 0.00 106 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 0.00 111 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 0.00 123 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 0.00 133 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 0.00 143 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 0.00 152 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 0.00 162 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 0.00 170 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 0.00 179 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 0.00 187 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 0.00 194 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 0.00 201 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 0.00 208 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 - 55 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 22 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 132 0
29OCT26 3.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 62 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 +0.01 22 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 +0.01 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.37 +0.01 24 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 +0.01 28 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 0.00 32 0 0 -37
29OCT26 4.10 P 0.00 0.00 0.00 0.67 0.00 36 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 0.00 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 0.00 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 0.00 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 0.00 50 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.17 0.00 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.27 0.00 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.37 0.00 60 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 - 42 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 25 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 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 +0.01 20 0 546 0
27NOV26 3.40 P 0.09 0.09 0.09 0.10 0.00 20 20 100 +20
27NOV26 3.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
27NOV26 3.60 P 0.21 0.21 0.21 0.22 +0.01 21 16 56 +16
27NOV26 3.70 P 0.00 0.00 0.00 0.30 +0.01 23 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 +0.01 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 +0.01 26 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 0.00 26 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.67 0.00 29 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.77 0.00 33 0 0 -15
27NOV26 4.30 P 0.00 0.00 0.00 0.87 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.97 0.00 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.17 0.00 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.27 0.00 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.37 0.00 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 - 35 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 0.02 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 21 0 71 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 739 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 23 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.01 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 +0.01 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.01 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 +0.01 29 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.01 31 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.01 34 0 170 -20
30DEC26 4.40 P 0.00 0.00 0.00 0.98 +0.01 36 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.01 39 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 0.00 38 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 0.00 42 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 0.00 44 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 0.00 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 0.00 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 0.00 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 0.00 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 0.00 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 0.00 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 0.00 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 0.00 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 0.00 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 0.00 79 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 0.00 82 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 - 26 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 0.00 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 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 0.00 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 0.00 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.01 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.01 21 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.01 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.01 25 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.01 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 +0.01 29 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.01 29 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.01 31 0 165 -1
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.01 33 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 0.00 32 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 0.00 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 0.00 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.82 0.00 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 0.00 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 0.00 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 0.00 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 0.00 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 0.00 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 0.00 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 0.00 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 0.00 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 0.00 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 - 22 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 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 0.00 21 0 207 0
29JUN27 3.30 P 0.18 0.18 0.18 0.17 0.00 22 5 245 +5
29JUN27 3.40 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 706 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 0.00 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 0.00 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 0.00 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.01 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.71 +0.01 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 +0.02 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.38 +0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.48 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 0.00 32 0 10 -10
29JUN27 5.25 P 0.00 0.00 0.00 1.82 0.00 35 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.07 0.00 38 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 - 21 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.25 +0.01 19 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 +0.01 19 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.37 +0.02 19 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 +0.01 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 +0.01 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 +0.02 17 0 525 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.01 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.89 +0.01 14 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.01 12 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
TOTAL PUT 69 22,574 -152
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$ 10.950
29SEP26 7.00 C 0.00 0.00 0.00 3.96 -0.09 92 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 -0.09 84 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 -0.09 77 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.21 -0.09 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.96 -0.08 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 -0.08 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.46 -0.09 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 -0.09 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 -0.09 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 -0.09 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.46 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 -0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.09 32 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 40 0
29SEP26 11.00 C 0.15 0.15 0.15 0.25 -0.07 32 1 178 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 312 0
29SEP26 12.00 C 0.03 0.03 0.03 0.02 -0.02 31 1 375 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 388 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.48 -0.09 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.23 -0.09 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.98 -0.09 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.73 -0.09 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.49 -0.08 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.24 -0.09 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.01 -0.08 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.77 -0.09 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.54 -0.08 33 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.33 -0.07 33 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.78 -0.05 34 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 178 0
29OCT26 12.00 C 0.17 0.20 0.17 0.17 -0.02 33 55 93 +55
29OCT26 12.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 21 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 0.00 34 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.03 -0.07 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.78 -0.06 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.54 -0.07 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.30 -0.06 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.08 -0.08 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.85 -0.08 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.65 -0.10 34 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.45 -0.07 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.27 -0.08 34 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.95 -0.06 35 0 364 0
27NOV26 11.00 C 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.33 -0.03 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.53 -0.09 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.30 -0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.07 -0.09 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.82 -0.10 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.61 -0.07 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.37 -0.11 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 -0.04 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 -0.05 34 0 0 0
30DEC26 9.50 C 1.62 1.62 1.62 1.74 -0.04 33 15 15 +15
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.05 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 -0.03 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 -0.08 34 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 -0.07 35 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.06 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.05 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 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 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.66 -0.07 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.42 -0.08 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.21 -0.12 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 -0.10 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.77 -0.10 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.58 -0.10 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.37 -0.12 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.01 -0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.85 -0.04 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.69 -0.10 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.40 -0.03 34 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.09 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.07 32 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.07 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.74 -0.07 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.52 -0.08 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.32 -0.07 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.18 0.00 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.94 -0.10 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.77 -0.07 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.58 -0.08 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.41 -0.08 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.24 -0.08 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.10 -0.08 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.93 -0.02 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.66 -0.02 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.43 +0.01 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 -0.03 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 -0.02 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.83 -0.05 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 -0.03 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 0.00 34 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.18 -0.07 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.98 -0.09 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.80 -0.09 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.63 -0.08 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.47 -0.08 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.31 -0.08 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.22 -0.09 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.08 -0.08 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.79 -0.05 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.58 -0.07 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.37 -0.06 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.18 -0.06 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.02 -0.05 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.76 -0.04 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.64 -0.05 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.56 -0.03 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
TOTAL CALL 72 11,833 +71
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 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 34 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 533 0
29SEP26 10.50 P 0.09 0.09 0.09 0.09 +0.01 31 2 618 +2
29SEP26 11.00 P 0.27 0.27 0.27 0.27 +0.02 30 16 2,060 +16
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.05 31 0 925 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 +0.07 30 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.09 0 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 +0.12 59 0 1,645 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 +0.12 70 0 1,023 -2,482
29SEP26 14.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.55 +0.09 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.55 +0.06 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.55 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 53 0
29OCT26 10.50 P 0.30 0.30 0.30 0.28 +0.04 33 3 134 +3
29OCT26 11.00 P 0.00 0.00 0.00 0.50 +0.05 32 0 360 0
29OCT26 11.50 P 0.00 0.00 0.00 0.81 +0.07 33 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.18 +0.06 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.61 +0.08 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.10 +0.08 38 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.58 +0.09 41 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 9.00 P 0.07 0.07 0.07 0.07 0.00 34 20 30 +20
27NOV26 9.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 23 0
27NOV26 10.50 P 0.00 0.00 0.00 0.42 +0.03 33 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.66 +0.05 34 0 5,023 0
27NOV26 11.50 P 0.00 0.00 0.00 0.96 +0.06 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.33 +0.09 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.70 +0.02 34 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.13 +0.03 34 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.60 +0.07 36 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.08 +0.10 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.56 +0.07 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.55 +0.09 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 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 34 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 33 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 33 0 60 0
30DEC26 9.75 P 0.31 0.31 0.31 0.27 0.00 33 20 140 +20
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 417 0
30DEC26 10.50 P 0.56 0.56 0.53 0.53 0.00 33 11 285 +11
30DEC26 11.00 P 0.00 0.00 0.00 0.77 0.00 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.06 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 +0.08 35 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 +0.03 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 +0.04 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.67 +0.04 37 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 +0.05 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.59 +0.04 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.56 +0.06 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.05 +0.09 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.55 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 33 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 0.32 +0.01 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.02 33 0 52 0
30MAR27 10.00 P 0.59 0.59 0.59 0.55 +0.02 33 2 72 +2
30MAR27 10.50 P 0.79 0.79 0.79 0.73 0.00 32 5 27 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.97 0.00 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.24 +0.01 31 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.63 +0.07 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 +0.07 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 +0.07 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.80 +0.03 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.25 +0.05 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 +0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.13 +0.04 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.59 +0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.06 +0.06 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.56 +0.03 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.55 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 +0.02 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 +0.02 34 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 +0.02 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.56 +0.03 33 0 30 0
29JUN27 9.75 P 0.66 0.66 0.66 0.62 +0.01 33 15 18 +15
29JUN27 10.00 P 0.00 0.00 0.00 0.72 0.00 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.94 +0.01 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.18 +0.01 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.46 +0.01 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.78 +0.02 32 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.21 +0.07 35 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.56 +0.05 35 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 2.95 +0.05 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.35 +0.03 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.78 +0.10 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.21 +0.06 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.67 +0.08 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.10 0.00 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.57 0.00 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.40 +0.01 34 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 14 0
29SEP27 8.75 P 0.00 0.00 0.00 0.53 +0.01 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.80 +0.02 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.90 +0.02 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.00 +0.02 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.24 +0.02 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.51 +0.03 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.79 +0.03 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.11 +0.04 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.43 +0.04 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.78 +0.05 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.19 +0.01 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.58 +0.01 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.03 +0.06 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.44 +0.05 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.87 +0.06 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.30 +0.06 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.75 +0.07 35 0 0 0
TOTAL PUT 94 21,341 -2,388
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.890
29SEP26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.02 0.00 36 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 107 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 119 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 151 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 201 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 208 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 215 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 228 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 245 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 0.00 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 77 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 0.00 36 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 37 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 36 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 0.00 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 0.00 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 0.00 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 0.00 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 0 3,192 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 -0.01 46 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 0.00 65 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 0.00 81 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.22 0.00 96 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.27 0.00 109 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.32 0.00 121 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.37 0.00 133 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.42 0.00 144 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.47 0.00 154 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.52 0.00 164 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.57 0.00 173 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.62 0.00 181 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.67 0.00 190 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.72 0.00 198 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.77 0.00 206 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.82 0.00 214 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.87 0.00 220 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.92 0.00 227 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.97 0.00 233 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.02 0.00 239 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.07 0.00 245 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.12 0.00 251 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.22 0.00 263 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.32 0.00 274 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.42 0.00 284 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 37 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 0.00 69 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 0.00 76 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 0.00 82 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 0.00 88 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 0.00 94 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 0.00 99 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 0.00 55 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 0.00 60 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 0.00 65 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 0.00 70 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 0.00 74 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 0.00 79 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 -0.01 37 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 -0.01 42 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 0.00 47 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 0.00 56 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 0.00 60 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 0.00 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 0.00 67 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 0.00 70 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 0.00 74 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 0.00 77 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 0.00 80 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 0.00 82 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 0.00 85 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 0.00 88 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 0.00 90 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 41 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 39 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 -0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 -0.01 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 0.00 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 0.00 44 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 0.00 50 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 0.00 55 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 0.00 57 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 0.00 60 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 0.00 62 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 0.00 64 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 -0.01 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 0.00 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 0.00 48 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 0.00 50 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29SEP27 1.20 P 0.35 0.35 0.35 0.36 -0.01 37 2 2 +2
29SEP27 1.25 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 34 0 0 0
TOTAL PUT 2 673 +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$ 3.005
29SEP26 1.85 C 0.00 0.00 0.00 1.16 -0.03 119 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.11 -0.03 113 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.06 -0.03 107 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 -0.03 101 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.03 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.03 79 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 -0.03 69 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 -0.03 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.51 -0.03 49 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.41 -0.03 40 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 -0.03 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 -0.04 21 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.03 27 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.02 23 0 72 0
29SEP26 3.20 C 0.02 0.02 0.02 0.01 -0.01 28 1 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29OCT26 3.00 C 0.12 0.12 0.12 0.13 -0.01 29 30 131 +30
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.01 28 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 28 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 28 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.07 -0.04 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.02 -0.04 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.92 -0.04 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.82 -0.04 32 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
27NOV26 2.90 C 0.20 0.21 0.20 0.22 -0.02 28 120 177 +57
27NOV26 3.00 C 0.18 0.18 0.15 0.17 -0.01 29 90 77 +13
27NOV26 3.10 C 0.11 0.12 0.11 0.12 -0.01 28 54 153 -24
27NOV26 3.20 C 0.00 0.00 0.00 0.09 0.00 29 0 84 0
27NOV26 3.30 C 0.06 0.06 0.06 0.06 0.00 29 1 2 +1
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.18 -0.03 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.13 -0.03 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.08 -0.04 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 -0.04 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.01 27 0 1 0
30DEC26 2.90 C 0.24 0.24 0.24 0.25 -0.02 28 60 91 +30
30DEC26 3.00 C 0.21 0.21 0.19 0.19 -0.02 27 103 136 -43
30DEC26 3.10 C 0.13 0.15 0.13 0.15 -0.01 28 74 307 +14
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.01 27 0 418 0
30DEC26 3.30 C 0.08 0.08 0.08 0.08 -0.01 27 2 104 -2
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.19 -0.03 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.95 -0.04 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 -0.03 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.02 27 0 608 0
30MAR27 3.30 C 0.15 0.15 0.13 0.14 -0.02 26 91 402 -1
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.02 26 0 767 0
30MAR27 3.50 C 0.09 0.09 0.09 0.10 -0.01 28 3 1,101 -1
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.12 -0.02 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.07 -0.04 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 -0.03 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.89 -0.03 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.41 -0.02 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.35 -0.02 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.25 -0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 -0.02 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 0.98 -0.03 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
TOTAL CALL 629 6,492 +74
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 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 54 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 34 0
29SEP26 3.00 P 0.06 0.06 0.06 0.06 +0.02 28 1 74 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.02 27 0 474 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.03 34 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.03 42 0 0 -5
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.03 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.03 64 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.03 70 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.03 77 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.03 83 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.03 88 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.03 94 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.03 99 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.03 104 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.03 110 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.03 114 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 76 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 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 17 0
29OCT26 2.90 P 0.05 0.06 0.05 0.07 +0.02 29 4 19 +4
29OCT26 3.00 P 0.11 0.11 0.11 0.11 +0.02 28 61 152 +61
29OCT26 3.10 P 0.14 0.14 0.14 0.17 +0.03 29 30 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.60 +0.03 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 +0.03 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.00 +0.03 49 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
27NOV26 2.80 P 0.06 0.06 0.06 0.07 +0.02 30 1 12 +1
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.02 29 0 11 0
27NOV26 3.00 P 0.14 0.14 0.14 0.15 +0.03 30 1 260 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 +0.03 30 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.27 +0.04 29 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.80 +0.03 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.90 +0.03 37 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.00 +0.03 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 19 0
30DEC26 2.90 P 0.11 0.11 0.11 0.12 +0.01 28 2 98 +2
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 180 0
30DEC26 3.10 P 0.19 0.21 0.19 0.22 +0.03 27 115 220 0
30DEC26 3.20 P 0.25 0.27 0.25 0.29 +0.03 28 44 265 +8
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.01 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.03 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.03 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 +0.03 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.03 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.03 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 +0.03 48 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 27 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 +0.01 27 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.02 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.01 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.02 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.03 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.03 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 +0.02 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.02 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.03 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.03 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 +0.03 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.50 +0.03 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.60 +0.03 39 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 27 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 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
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 0.09 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 +0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 +0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 +0.02 22 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 +0.02 20 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.03 +0.02 19 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 +0.03 14 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
29SEP27 2.60 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29SEP27 3.00 P 0.31 0.31 0.31 0.33 +0.02 26 10 10 +10
29SEP27 3.10 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
TOTAL PUT 269 6,945 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 22.020
29SEP26 15.50 C 0.00 0.00 0.00 6.54 +0.42 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.04 +0.46 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.54 +0.39 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 +0.40 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.54 +0.42 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.04 +0.43 36 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.55 +0.44 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.06 +0.45 42 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 2.58 +0.50 41 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.12 +0.47 40 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.35 40 0 70 0
29SEP26 22.00 C 0.45 0.45 0.45 0.68 +0.22 39 6 116 -3
29SEP26 23.00 C 0.20 0.20 0.19 0.30 +0.11 39 5 93 +1
29SEP26 24.00 C 0.08 0.09 0.08 0.12 +0.05 40 25 290 -22
29SEP26 25.00 C 0.04 0.04 0.04 0.04 +0.02 41 1 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 130 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 138 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 0.00 145 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 156 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 189 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.58 +0.35 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.04 +0.45 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.54 +0.32 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.11 +0.38 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.60 +0.34 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.18 +0.38 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.73 +0.38 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.30 +0.37 41 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.89 +0.42 41 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 2.51 +0.37 41 0 30 0
29OCT26 21.00 C 1.52 1.52 1.52 1.83 +0.28 41 15 77 -15
29OCT26 22.00 C 1.03 1.27 1.03 1.28 +0.23 40 21 95 -20
29OCT26 23.00 C 0.65 0.86 0.65 0.86 +0.17 40 18 47 +5
29OCT26 24.00 C 0.40 0.52 0.40 0.57 +0.13 41 5 161 +1
29OCT26 25.00 C 0.35 0.35 0.35 0.36 +0.09 41 4 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 57 0
29OCT26 27.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 101 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 190 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 41 0 91 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 6.19 - 44 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 5.72 +0.37 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.67 +0.22 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.25 +0.23 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.97 +0.35 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.48 +0.30 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.12 +0.24 39 0 15 0
27NOV26 20.00 C 2.37 2.37 2.37 2.85 +0.33 41 7 67 +7
27NOV26 21.00 C 0.00 0.00 0.00 2.22 +0.29 41 0 43 0
27NOV26 22.00 C 1.62 1.62 1.62 1.71 +0.27 42 15 36 +2
27NOV26 23.00 C 1.30 1.30 1.30 1.30 +0.22 42 2 104 +2
27NOV26 24.00 C 0.77 0.77 0.77 0.96 +0.18 42 15 159 0
27NOV26 25.00 C 0.70 0.70 0.70 0.71 +0.16 42 1 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.51 +0.12 43 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.36 +0.10 43 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.72 +0.29 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.26 +0.29 39 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.87 +0.38 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.41 +0.32 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.99 +0.32 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.49 +0.22 37 0 0 0
30DEC26 18.50 C 3.78 3.78 3.78 4.10 +0.20 38 1 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.73 +0.28 38 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.39 +0.28 39 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.16 +0.33 41 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.57 +0.29 41 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 2.07 +0.26 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.65 +0.23 42 0 114 0
30DEC26 24.00 C 0.00 0.00 0.00 1.30 +0.19 42 0 30 0
30DEC26 25.00 C 0.79 0.81 0.79 1.02 +0.19 42 33 86 +30
30DEC26 26.00 C 0.00 0.00 0.00 0.79 +0.14 42 0 49 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 +0.11 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 +0.09 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 +0.07 42 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 15.50 C 6.75 6.75 6.75 6.96 +0.17 36 2 4 +2
30MAR27 16.00 C 0.00 0.00 0.00 6.59 +0.22 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.16 +0.18 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.73 +0.14 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.46 +0.22 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.00 +0.12 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.67 +0.13 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.35 +0.25 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.18 +0.38 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.88 +0.33 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.34 +0.30 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.86 +0.26 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.45 +0.24 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.09 +0.22 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.78 +0.20 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.50 +0.18 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.26 +0.16 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.05 +0.13 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 +0.12 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 +0.10 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.60 +0.08 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 +0.06 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 +0.04 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 7.30 +0.44 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.91 +0.45 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.53 +0.47 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.16 +0.47 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.79 +0.47 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.43 +0.45 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.10 +0.46 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.76 +0.42 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.40 +0.36 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 4.16 +0.40 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.62 +0.38 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.05 +0.26 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.71 +0.31 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.34 +0.30 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.01 +0.25 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.73 +0.24 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.48 +0.21 45 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.27 +0.19 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.08 +0.16 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.90 +0.12 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.77 +0.11 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.66 +0.10 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.58 +0.10 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 +0.09 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 +0.08 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 +0.07 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.31 +0.06 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.99 - 49 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 6.61 +0.46 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.24 +0.45 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.89 +0.45 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.54 +0.43 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.22 +0.42 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.91 +0.42 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.60 +0.38 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.33 +0.37 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.80 +0.33 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.36 +0.32 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 2.95 +0.29 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.59 +0.26 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.28 +0.24 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.99 +0.20 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.76 +0.20 45 0 17 0
29SEP27 28.00 C 0.00 0.00 0.00 1.53 +0.15 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.36 +0.15 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.19 +0.14 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.05 +0.11 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.93 +0.11 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
TOTAL CALL 176 15,436 -10
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 46 0
29SEP26 19.00 P 0.06 0.06 0.06 0.02 -0.02 42 5 102 -5
29SEP26 19.50 P 0.10 0.10 0.10 0.04 -0.04 41 13 185 +1
29SEP26 20.00 P 0.15 0.15 0.09 0.08 -0.07 40 5 162 -5
29SEP26 21.00 P 0.48 0.48 0.26 0.26 -0.16 40 8 416 0
29SEP26 22.00 P 1.05 1.05 0.95 0.65 -0.28 40 3 496 -3
29SEP26 23.00 P 1.65 1.65 1.25 1.28 -0.35 41 21 231 +19
29SEP26 24.00 P 0.00 0.00 0.00 2.08 -0.48 40 0 562 0
29SEP26 25.00 P 0.00 0.00 0.00 3.04 -0.49 47 1 109 0
29SEP26 26.00 P 0.00 0.00 0.00 4.10 -0.42 67 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 5.13 -0.39 82 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 6.15 -0.37 95 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.11 -0.41 99 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.13 -0.39 111 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.17 -0.35 126 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.17 -0.35 134 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.18 -0.34 144 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.02 -0.50 118 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.18 -0.34 159 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.19 -0.33 168 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.18 -0.34 174 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.19 -0.33 182 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.19 -0.33 189 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.11 -0.41 179 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.15 -0.37 193 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.18 -0.34 204 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.12 -0.40 198 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.19 -0.33 217 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.18 -0.34 220 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.16 -0.36 222 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.14 -0.38 223 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.17 -0.35 234 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.19 -0.33 242 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.18 -0.34 245 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.57 -0.45 229 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.19 -0.33 269 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.69 -0.33 279 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.18 -0.34 286 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 37 0
29OCT26 17.50 P 0.12 0.12 0.12 0.06 -0.03 41 1 12 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.06 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.22 -0.09 41 0 107 0
29OCT26 19.50 P 0.42 0.42 0.42 0.31 -0.11 41 2 65 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.43 -0.12 41 0 160 0
29OCT26 21.00 P 0.77 0.77 0.77 0.74 -0.19 40 2 90 0
29OCT26 22.00 P 1.47 1.47 1.35 1.19 -0.27 41 7 289 -3
29OCT26 23.00 P 0.00 0.00 0.00 1.78 -0.33 41 0 389 0
29OCT26 24.00 P 0.00 0.00 0.00 2.47 -0.32 41 0 176 0
29OCT26 25.00 P 0.00 0.00 0.00 3.26 -0.45 41 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.19 -0.42 44 0 36 0
29OCT26 27.00 P 5.68 5.68 5.68 5.13 -0.42 47 5 10 0
29OCT26 28.00 P 0.00 0.00 0.00 6.15 -0.38 55 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 7.11 -0.41 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.13 -0.39 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.17 -0.35 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.17 -0.35 77 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.18 -0.34 83 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.09 -0.43 79 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 18 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 -0.05 42 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.06 43 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.36 -0.07 43 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.59 -0.13 42 0 26 0
27NOV26 20.00 P 0.92 0.92 0.92 0.73 -0.12 42 1 30 0
27NOV26 21.00 P 1.30 1.30 1.30 1.09 -0.20 41 15 193 0
27NOV26 22.00 P 1.88 1.88 1.88 1.59 -0.23 42 1 130 +1
27NOV26 23.00 P 0.00 0.00 0.00 2.15 -0.29 42 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 2.82 -0.24 42 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.64 -0.18 45 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.49 -0.16 47 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.28 -0.27 45 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.29 -0.29 50 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.24 -0.31 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.17 -0.36 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.17 -0.35 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.19 -0.33 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.18 -0.34 66 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.09 -0.43 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.05 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.08 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.09 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.11 42 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.12 42 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.14 42 0 20 0
30DEC26 20.00 P 1.09 1.14 1.09 1.01 -0.13 42 80 181 +37
30DEC26 21.00 P 1.60 1.60 1.60 1.38 -0.21 41 1 389 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.87 -0.25 41 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 2.45 -0.28 42 0 72 0
30DEC26 24.00 P 0.00 0.00 0.00 3.09 -0.24 42 1 210 0
30DEC26 25.00 P 0.00 0.00 0.00 3.89 -0.17 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 -0.32 42 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.52 -0.21 45 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.40 -0.20 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.32 -0.23 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.17 -0.36 46 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.17 -0.37 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.19 -0.34 53 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.20 -0.32 57 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.17 -0.35 59 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.18 -0.34 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.19 -0.33 66 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.18 -0.34 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.19 -0.33 71 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.19 -0.33 73 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.20 -0.32 76 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.17 -0.35 77 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.18 -0.34 80 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.13 -0.39 79 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.19 -0.33 85 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.18 -0.34 86 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.16 -0.36 87 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.17 -0.35 90 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.19 -0.33 93 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.19 -0.33 95 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 -0.06 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 -0.06 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.08 42 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.62 -0.06 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.11 42 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 -0.15 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.18 41 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 -0.14 41 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.17 41 0 36 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 -0.21 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.50 -0.24 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 -0.26 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 -0.29 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.51 -0.11 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.17 -0.20 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.05 -0.13 45 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.73 -0.36 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.68 -0.25 45 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.62 -0.10 47 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.39 -0.23 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.39 -0.14 48 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.20 -0.32 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.17 -0.39 46 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.18 -0.39 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.19 -0.37 51 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.18 -0.36 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.19 -0.33 55 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 17.19 -0.36 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.20 -0.32 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.17 -0.35 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.18 -0.34 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.13 -0.39 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.19 -0.33 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.18 -0.34 68 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.16 -0.36 68 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.17 -0.35 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.19 -0.33 73 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.19 -0.33 74 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.03 -0.17 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 -0.09 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.12 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 -0.14 43 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 -0.13 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 -0.17 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.22 -0.17 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.47 -0.17 43 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.72 -0.20 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.00 -0.21 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.57 -0.24 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.20 -0.25 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.85 -0.29 42 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.55 -0.30 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.28 -0.33 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.04 -0.34 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.82 -0.37 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.63 -0.37 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.44 -0.41 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.29 -0.41 36 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.14 -0.43 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.02 -0.43 32 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.90 -0.44 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.78 -0.46 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.69 -0.45 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.59 -0.47 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.50 -0.48 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.42 -0.48 0 0 0 0
29SEP27 16.00 P 1.50 1.50 1.50 1.50 - 43 1 1 -
29SEP27 16.50 P 0.00 0.00 0.00 1.69 -0.16 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.90 -0.16 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.11 -0.18 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.34 -0.20 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.59 -0.20 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.84 -0.21 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.10 -0.23 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.38 -0.24 42 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.96 -0.26 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.58 -0.28 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.23 -0.30 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.92 -0.32 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.64 -0.33 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.38 -0.36 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.15 -0.36 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.92 -0.40 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.74 -0.40 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.56 -0.40 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.39 -0.43 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.25 -0.43 36 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.11 -0.44 34 0 3 0
TOTAL PUT 173 8,273 +46
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$ 79.350
18SEP26 59.00 C 0.00 0.00 0.00 20.37 +0.21 152 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.37 +0.30 144 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.37 +0.30 136 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.37 +0.30 128 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.37 +0.30 120 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.37 +0.28 112 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.37 +0.28 105 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.37 +0.30 97 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.37 +0.28 90 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.38 +0.21 91 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.38 +0.30 83 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.38 +0.30 75 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.38 +0.30 68 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.49 +0.21 85 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.44 +0.36 68 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.45 +0.36 60 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.39 +0.23 40 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.39 +0.21 32 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.40 +0.26 25 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.43 +0.22 19 0 31 0
18SEP26 79.00 C 0.41 0.42 0.41 0.50 +0.06 12 60 354 -30
18SEP26 80.00 C 0.08 0.10 0.08 0.15 +0.05 16 77 551 +17
18SEP26 81.00 C 0.05 0.05 0.05 0.05 +0.03 20 16 69 +16
18SEP26 82.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 84 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 94 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.39 +0.13 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.39 +0.13 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.40 +0.14 59 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.40 +0.14 55 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.40 +0.22 50 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.40 +0.14 46 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.40 +0.30 42 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.40 +0.30 37 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.40 +0.29 29 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.40 +0.23 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.40 +0.29 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.40 +0.29 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.40 +0.29 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.49 +0.21 37 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.44 +0.33 28 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.45 +0.34 25 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.41 +0.25 14 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.42 +0.24 13 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.46 +0.30 13 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 1.52 +0.24 11 0 0 0
25SEP26 79.00 C 0.70 0.70 0.70 0.80 +0.09 11 1 61 +1
25SEP26 80.00 C 0.34 0.34 0.34 0.38 +0.07 12 2 45 0
25SEP26 81.00 C 0.10 0.12 0.10 0.16 +0.03 13 24 144 +24
25SEP26 82.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.03 +0.01 15 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 27 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 32 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 99.00 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 47.38 +0.14 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.39 +0.14 152 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.39 +0.15 144 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.39 +0.15 135 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.39 +0.15 125 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.39 +0.15 107 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.39 +0.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.39 +0.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.39 +0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.39 +0.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.40 +0.15 112 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.40 +0.15 106 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.40 +0.14 100 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.40 +0.14 92 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.40 +0.14 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.40 +0.14 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.40 +0.14 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.40 +0.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.40 +0.14 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.91 +0.15 73 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.41 +0.22 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.91 +0.13 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.41 +0.14 0 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.92 +0.14 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.42 +0.29 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.92 +0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.43 +0.30 25 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.93 +0.30 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.45 +0.29 15 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 2.04 +0.25 11 0 310 0
29SEP26 80.00 C 0.40 0.44 0.40 0.45 +0.03 11 68 2,336 -12
29SEP26 82.50 C 0.05 0.05 0.04 0.13 +0.03 16 156 3,884 -124
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.46 +0.22 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.47 +0.15 80 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.47 +0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.47 +0.15 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.48 +0.15 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.48 +0.15 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.48 +0.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.49 +0.15 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.49 +0.15 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.50 +0.15 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.50 +0.15 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.50 +0.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.51 +0.15 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.51 +0.15 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.51 +0.14 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.52 +0.15 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.52 +0.23 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.52 +0.14 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.53 +0.15 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.04 +0.15 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.55 +0.15 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.05 +0.14 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.56 +0.14 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.07 +0.14 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.58 +0.29 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.10 +0.30 19 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.62 +0.31 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.18 +0.32 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.84 +0.32 14 0 90 0
29OCT26 77.50 C 2.55 2.55 2.55 2.83 +0.34 14 1 380 +1
29OCT26 80.00 C 0.00 0.00 0.00 1.12 +0.04 11 0 742 0
29OCT26 82.50 C 0.40 0.40 0.40 0.43 +0.03 12 18 1,192 +14
29OCT26 85.00 C 0.14 0.14 0.13 0.15 +0.01 13 44 1,835 +24
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 933 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 56 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 59 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 62 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 65 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 47.54 +0.16 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.55 +0.16 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.55 +0.15 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.56 +0.15 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.56 +0.15 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.57 +0.15 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.58 +0.15 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.58 +0.15 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.59 +0.15 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.59 +0.15 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.60 +0.15 40 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.61 +0.15 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.61 +0.15 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.62 +0.15 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.62 +0.14 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.63 +0.15 35 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.64 +0.15 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.64 +0.14 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.65 +0.15 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.04 +0.02 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.55 +0.01 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.05 0.00 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.56 -0.01 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.07 -0.02 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.74 +0.30 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.17 +0.21 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.79 +0.28 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.39 +0.27 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.14 +0.25 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 3.10 +0.14 12 0 334 0
27NOV26 80.00 C 1.59 1.64 1.59 1.67 +0.11 12 15 238 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.82 +0.05 12 0 1,311 0
27NOV26 85.00 C 0.34 0.37 0.33 0.38 0.00 13 18 361 -2
27NOV26 87.50 C 0.00 0.00 0.00 0.18 0.00 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 350 0
27NOV26 92.50 C 0.00 0.00 0.00 0.04 0.00 15 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 0.01 0.01 0.01 0.01 0.00 21 30 30 +30
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 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 47.63 +0.14 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.64 +0.13 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.55 +0.04 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.56 +0.04 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.56 +0.03 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.57 +0.03 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.58 +0.03 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.58 +0.02 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.59 +0.02 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.59 +0.01 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.60 +0.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.61 +0.01 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.61 0.00 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.62 0.00 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.62 -0.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.63 -0.01 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.64 -0.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.64 -0.02 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.65 -0.02 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.04 -0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.56 -0.17 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.08 -0.17 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.60 -0.17 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.12 -0.17 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.92 +0.30 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.46 +0.29 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.03 +0.28 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.70 +0.27 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.54 +0.24 13 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.61 +0.16 12 0 398 0
30DEC26 80.00 C 2.12 2.12 2.09 2.21 +0.13 12 32 2,269 -2
30DEC26 82.50 C 1.16 1.21 1.14 1.25 +0.10 13 78 5,612 +26
30DEC26 85.00 C 0.61 0.63 0.61 0.70 +0.07 13 17 7,375 -5
30DEC26 87.50 C 0.33 0.35 0.33 0.38 +0.05 14 11 4,076 +6
30DEC26 90.00 C 0.00 0.00 0.00 0.21 +0.05 14 0 4,153 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.03 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.02 15 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.02 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 47.63 -0.16 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.64 -0.17 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.65 -0.18 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.67 -0.18 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.68 -0.18 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.70 -0.18 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.72 -0.18 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.74 -0.18 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.76 -0.18 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.78 -0.18 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.80 -0.18 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.82 -0.18 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.83 -0.18 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.86 -0.17 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.87 -0.18 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.88 -0.19 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.90 -0.19 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.93 -0.18 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.95 -0.18 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.50 -0.18 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.04 -0.18 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.58 -0.18 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.12 -0.19 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.85 +0.04 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.45 +0.05 14 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.02 +0.27 13 0 0 0
30MAR27 70.00 C 10.70 10.70 10.66 10.37 -0.07 0 60 100 -20
30MAR27 72.50 C 0.00 0.00 0.00 8.49 +0.22 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.45 +0.19 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.72 +0.09 12 0 2,921 0
30MAR27 80.00 C 3.25 3.30 3.25 3.35 +0.12 13 4 632 +4
30MAR27 82.50 C 0.00 0.00 0.00 2.27 +0.09 13 0 837 0
30MAR27 85.00 C 0.00 0.00 0.00 1.53 +0.08 13 0 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 1.01 +0.08 13 0 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.68 +0.10 14 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 +0.11 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.30 +0.09 15 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 +0.07 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 +0.05 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 +0.04 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 +0.03 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30MAR27 110.00 C 0.07 0.07 0.07 0.03 +0.02 17 22 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 21 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 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 47.87 -0.17 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.90 -0.08 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.92 -0.17 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.94 -0.17 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.97 -0.16 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.00 -0.08 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.02 -0.17 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.04 -0.17 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.07 -0.16 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.09 -0.09 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.12 -0.16 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.15 -0.09 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.17 -0.17 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.20 -0.10 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.23 -0.16 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.25 -0.17 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.28 -0.16 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.30 -0.10 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.33 -0.16 0 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.88 -0.17 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.43 -0.17 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.01 -0.17 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.60 -0.16 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.35 -0.02 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.83 -0.14 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.39 +0.23 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.10 +0.21 12 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.95 +0.18 12 0 0 0
29JUN27 75.00 C 7.14 7.19 7.07 7.14 +0.18 13 180 2,971 +180
29JUN27 77.50 C 5.47 5.47 5.47 5.45 +0.15 13 30 297 +30
29JUN27 80.00 C 0.00 0.00 0.00 4.03 +0.20 13 0 489 0
29JUN27 82.50 C 0.00 0.00 0.00 2.90 +0.16 13 0 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 2.02 +0.12 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.37 +0.07 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.91 +0.04 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.59 +0.01 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 0.00 13 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 -0.01 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 -0.01 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 -0.01 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 0.00 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.88 -0.16 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.90 -0.16 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.93 -0.16 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.95 -0.16 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.98 -0.15 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.00 -0.16 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.03 -0.16 0 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.05 -0.16 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.08 -0.16 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.10 -0.16 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.13 -0.16 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.15 -0.16 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.18 -0.16 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.21 -0.15 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.23 -0.16 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.26 -0.16 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.28 -0.16 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.31 -0.16 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.33 -0.16 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.89 -0.16 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.45 -0.16 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.02 -0.16 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.60 -0.16 0 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.35 -0.02 17 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.83 -0.14 13 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.65 +0.15 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.39 +0.16 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.30 +0.19 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.28 +0.20 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.79 +0.19 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.55 +0.14 14 0 19 0
29SEP27 82.50 C 0.00 0.00 0.00 3.54 +0.10 14 0 10 0
29SEP27 85.00 C 2.38 2.38 2.35 2.77 +0.07 15 5 218 +5
29SEP27 87.50 C 0.00 0.00 0.00 2.16 +0.05 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.69 +0.04 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.34 +0.02 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.06 +0.01 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.85 +0.01 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.69 +0.01 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.55 0.00 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.46 0.00 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.38 0.00 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.32 0.00 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.14 -0.01 20 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 0.11 -0.01 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 969 85,801 +198
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 0.06 -0.08 19 0 194 0
18SEP26 79.00 P 0.31 0.33 0.20 0.16 -0.20 13 124 335 -120
18SEP26 80.00 P 0.83 0.83 0.78 0.80 -0.24 17 14 63 -14
18SEP26 81.00 P 0.00 0.00 0.00 1.69 -0.27 20 0 0 -1
18SEP26 82.00 P 0.00 0.00 0.00 2.72 -0.23 32 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 3.72 -0.23 41 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 4.65 -0.30 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 5.65 -0.45 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 6.65 -0.51 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.65 -0.53 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.69 -0.49 73 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.69 -0.49 79 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.69 -0.49 86 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.69 -0.49 92 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.69 -0.50 98 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.69 -0.51 104 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.69 -0.50 110 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.69 -0.51 116 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.69 -0.50 121 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.69 -0.51 127 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.69 -0.50 132 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.69 -0.50 138 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.69 -0.50 143 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 59 0
25SEP26 78.00 P 0.00 0.00 0.00 0.16 -0.06 12 0 20 0
25SEP26 79.00 P 0.53 0.53 0.44 0.43 -0.13 12 133 215 +88
25SEP26 80.00 P 1.14 1.14 1.12 1.01 -0.18 13 90 60 +29
25SEP26 81.00 P 0.00 0.00 0.00 1.80 -0.23 14 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 2.72 -0.24 16 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 3.72 -0.23 20 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.65 -0.30 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.65 -0.45 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.65 -0.51 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.65 -0.53 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.69 -0.49 37 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.69 -0.49 40 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.69 -0.49 43 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.69 -0.49 46 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.69 -0.50 49 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.69 -0.51 52 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.85 -0.34 69 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.85 -0.35 72 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.85 -0.34 76 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.85 -0.35 79 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.85 -0.34 82 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.85 -0.34 85 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 200 2,048 -200
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 15 0 4,920 0
29SEP26 77.50 P 0.18 0.18 0.14 0.16 -0.05 13 99 4,541 -79
29SEP26 80.00 P 1.50 1.50 1.09 1.07 -0.21 12 74 7,306 -57
29SEP26 82.50 P 3.40 3.44 3.37 3.31 -0.16 19 249 3,299 -234
29SEP26 85.00 P 5.96 5.96 5.75 5.66 -0.44 20 97 447 -25
29SEP26 87.50 P 0.00 0.00 0.00 8.15 -0.32 0 0 158 0
29SEP26 90.00 P 10.92 10.93 10.92 10.69 -0.49 37 10 255 -5
29SEP26 92.50 P 13.40 13.43 13.40 13.15 -0.30 0 20 50 -20
29SEP26 95.00 P 0.00 0.00 0.00 15.97 -0.23 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.47 +0.02 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.97 -0.22 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.47 +0.02 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.97 +0.02 93 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.47 +0.02 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.97 +0.02 105 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.47 +0.02 111 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.96 +0.01 115 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.47 +0.02 121 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.96 +0.01 126 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.47 +0.02 131 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.97 +0.02 136 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.47 +0.02 141 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.97 +0.02 146 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.46 +0.01 149 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.97 +0.02 154 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.47 +0.02 158 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.97 +0.02 162 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.47 +0.02 166 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.97 +0.02 170 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.47 +0.02 174 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.97 +0.02 178 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.47 +0.02 181 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.97 +0.02 185 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.47 +0.02 188 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.97 +0.02 192 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 31 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 1,247 0
29OCT26 72.50 P 0.06 0.06 0.06 0.07 +0.02 15 9 1,180 -9
29OCT26 75.00 P 0.19 0.19 0.18 0.22 +0.02 14 28 2,197 +15
29OCT26 77.50 P 0.61 0.64 0.59 0.62 -0.05 13 446 1,970 -42
29OCT26 80.00 P 1.53 1.62 1.53 1.60 -0.16 12 13 1,788 +13
29OCT26 82.50 P 0.00 0.00 0.00 3.39 -0.22 13 0 1,812 0
29OCT26 85.00 P 5.90 5.90 5.88 5.67 -0.43 14 55 1,471 -29
29OCT26 87.50 P 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.69 -0.49 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.15 -0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.97 -0.23 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.47 +0.02 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.97 -0.22 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.47 +0.02 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.97 +0.02 54 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.47 +0.02 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.97 +0.02 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.47 +0.02 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.97 +0.02 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.47 +0.02 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.97 +0.02 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.47 +0.02 76 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.97 +0.02 79 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.47 +0.02 82 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.97 +0.02 84 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.47 +0.02 87 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.97 +0.02 90 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.47 +0.02 92 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.97 +0.02 94 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.47 +0.02 97 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.97 +0.02 99 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.47 +0.02 101 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.97 +0.02 104 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.47 +0.02 106 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.97 +0.02 108 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.47 +0.02 110 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.97 +0.02 112 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 31 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 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 -0.02 13 0 620 0
27NOV26 75.00 P 0.00 0.00 0.00 0.34 -0.05 13 0 623 0
27NOV26 77.50 P 0.00 0.00 0.00 0.88 -0.09 12 366 2,138 0
27NOV26 80.00 P 0.00 0.00 0.00 1.95 -0.15 12 0 1,009 0
27NOV26 82.50 P 3.78 3.78 3.78 3.63 -0.21 13 30 594 +30
27NOV26 85.00 P 0.00 0.00 0.00 5.75 -0.35 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.24 -0.23 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.73 -0.45 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.24 -0.21 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.97 -0.23 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.47 +0.02 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.97 -0.22 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.47 +0.02 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.97 +0.02 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.47 +0.02 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.97 +0.02 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.47 +0.02 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.97 +0.02 54 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.47 +0.02 57 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.97 +0.02 59 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.47 +0.02 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.97 +0.02 64 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.47 +0.02 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.97 +0.02 68 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.47 +0.02 70 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.97 +0.02 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.47 +0.02 74 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.97 +0.02 76 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.47 +0.02 78 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.97 +0.02 80 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.47 +0.02 82 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.97 +0.02 83 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.47 +0.02 85 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.97 +0.02 87 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.47 +0.02 88 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.97 +0.02 90 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 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 15 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 0.08 -0.01 13 0 3,582 0
30DEC26 72.50 P 0.00 0.00 0.00 0.22 -0.03 13 0 1,538 0
30DEC26 75.00 P 0.54 0.54 0.53 0.53 -0.07 13 16 10,134 -4
30DEC26 77.50 P 1.16 1.16 1.16 1.16 -0.10 12 18 12,646 +13
30DEC26 80.00 P 2.26 2.26 2.26 2.24 -0.14 12 2 7,883 0
30DEC26 82.50 P 3.95 3.95 3.93 3.86 -0.15 13 5 1,765 -2
30DEC26 85.00 P 0.00 0.00 0.00 5.89 -0.23 13 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.24 -0.23 15 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.73 -0.45 18 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.24 -0.21 21 0 0 0
30DEC26 95.00 P 15.96 15.96 15.96 15.97 -0.23 27 28 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.47 +0.02 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.97 -0.22 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.47 +0.02 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.97 +0.02 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.47 +0.02 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.97 +0.02 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.47 +0.02 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.97 +0.02 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.47 +0.02 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.97 +0.02 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.47 +0.02 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.97 +0.02 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.47 +0.02 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.97 +0.02 59 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.47 +0.02 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.97 +0.02 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.47 +0.02 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.97 +0.02 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.47 +0.02 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.97 +0.02 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.47 +0.02 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.97 +0.02 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.47 +0.02 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.97 +0.02 75 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.47 +0.02 76 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.97 +0.02 77 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 43 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 39 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 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 -0.03 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.23 -0.05 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.49 -0.07 13 0 1,026 0
30MAR27 75.00 P 0.00 0.00 0.00 0.94 -0.11 12 0 3,893 0
30MAR27 77.50 P 0.00 0.00 0.00 1.68 -0.12 12 0 1,364 0
30MAR27 80.00 P 0.00 0.00 0.00 2.80 -0.12 12 0 1,755 0
30MAR27 82.50 P 4.41 4.42 4.30 4.35 -0.12 13 70 881 +70
30MAR27 85.00 P 0.00 0.00 0.00 6.22 -0.18 13 0 347 0
30MAR27 87.50 P 0.00 0.00 0.00 8.34 -0.22 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.73 -0.45 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.24 -0.21 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.97 -0.23 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.48 +0.03 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.98 -0.21 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.48 +0.03 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.97 +0.02 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.48 +0.03 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.98 +0.03 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.47 +0.02 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.97 +0.02 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.47 +0.02 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.97 +0.02 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.47 +0.02 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.97 +0.02 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.47 +0.02 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.97 +0.02 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.47 +0.02 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.97 +0.02 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.47 +0.02 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.97 +0.02 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.47 +0.02 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.97 +0.02 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.47 +0.02 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.97 +0.02 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.47 +0.02 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.97 +0.02 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.47 +0.02 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.97 +0.02 62 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 22 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 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.05 12 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.14 -0.07 12 0 230 0
29JUN27 67.50 P 0.41 0.41 0.41 0.32 -0.10 12 1 814 +1
29JUN27 70.00 P 0.00 0.00 0.00 0.66 -0.12 12 0 1,421 0
29JUN27 72.50 P 0.00 0.00 0.00 1.20 -0.12 12 0 4,121 0
29JUN27 75.00 P 0.00 0.00 0.00 1.93 -0.17 12 0 3,310 0
29JUN27 77.50 P 0.00 0.00 0.00 2.98 -0.15 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.29 -0.12 12 0 4,569 0
29JUN27 82.50 P 0.00 0.00 0.00 5.86 -0.16 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.87 -0.21 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.87 -0.24 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.00 -0.27 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.23 -0.29 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.36 +0.03 10 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.68 +0.06 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.03 -0.56 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.48 -0.51 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.97 -0.45 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.48 -0.37 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.98 -0.30 13 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.47 -0.25 17 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.97 -0.19 20 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.47 -0.14 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.97 -0.08 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.47 -0.03 27 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.97 +0.02 28 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.47 +0.02 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.97 +0.02 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.47 +0.02 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.97 +0.02 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.47 +0.02 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.97 +0.02 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.47 +0.02 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.97 +0.02 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.47 +0.02 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.97 +0.02 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.47 +0.02 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.97 +0.02 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.47 +0.02 48 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.97 +0.02 49 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 20 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 0.06 +0.01 12 0 2 0
29SEP27 62.50 P 0.33 0.33 0.33 0.15 +0.02 13 1 244 +1
29SEP27 65.00 P 0.00 0.00 0.00 0.33 +0.02 13 0 74 0
29SEP27 67.50 P 0.85 0.85 0.85 0.66 +0.02 13 20 129 +20
29SEP27 70.00 P 1.40 1.40 1.40 1.16 +0.01 13 261 504 +229
29SEP27 72.50 P 0.00 0.00 0.00 1.87 -0.04 14 0 71 0
29SEP27 75.00 P 3.03 3.03 3.02 2.84 -0.07 14 5 110 +5
29SEP27 77.50 P 0.00 0.00 0.00 4.05 -0.12 14 0 124 0
29SEP27 80.00 P 0.00 0.00 0.00 5.48 -0.17 15 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 7.12 -0.22 15 0 113 0
29SEP27 85.00 P 9.32 9.32 9.32 8.72 -0.23 15 261 362 +260
29SEP27 87.50 P 0.00 0.00 0.00 10.98 -0.26 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.72 -0.65 16 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.33 -0.28 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.61 -0.13 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.95 -0.08 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.34 -0.01 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.74 +0.05 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.19 +0.15 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.58 +0.17 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.95 +0.16 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.35 +0.18 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.73 +0.17 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.12 +0.17 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.53 +0.18 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.91 +0.15 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.32 +0.16 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.73 +0.17 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.13 +0.16 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.54 +0.09 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.97 +0.02 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.47 +0.02 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.97 +0.02 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.47 +0.02 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.97 +0.02 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.47 +0.02 38 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.97 +0.02 40 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.47 +0.02 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.97 +0.02 42 0 0 0
TOTAL PUT 2,745 126,751 -67
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$ 5.780
29SEP26 4.30 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.09 -0.03 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.03 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 -0.03 28 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.04 22 0 269 0
29SEP26 5.75 C 0.10 0.10 0.10 0.12 -0.03 23 75 1,416 +75
29SEP26 6.00 C 0.03 0.03 0.03 0.04 -0.01 26 420 975 +20
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 862 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 191 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 204 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.50 -0.02 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.40 -0.02 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.30 -0.03 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29OCT26 5.00 C 0.83 0.83 0.83 0.79 -0.04 0 1 75 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.56 -0.05 19 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 363 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 -0.02 24 0 1,226 0
29OCT26 6.00 C 0.11 0.11 0.11 0.12 -0.01 25 2 304 0
29OCT26 6.25 C 0.05 0.05 0.05 0.06 -0.01 25 2 1,413 +2
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 27 0 241 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 540 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 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.91 -0.06 15 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.81 -0.06 12 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.59 -0.05 19 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 -0.03 22 0 35 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 -0.02 23 0 189 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 258 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 280 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 526 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 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 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 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 -0.06 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.04 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.03 21 0 205 0
30DEC26 6.00 C 0.20 0.20 0.20 0.21 -0.02 22 5 260 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 0.00 23 0 153 0
30DEC26 6.50 C 0.09 0.09 0.09 0.08 -0.01 23 5 263 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 82 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 807 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 32 0 97 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 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 1.55 -0.07 16 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 -0.06 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.07 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 -0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.07 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.06 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 -0.05 20 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 -0.06 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.06 21 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.03 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.02 23 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 156 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 23 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 -0.07 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 -0.07 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 -0.06 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 -0.05 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 -0.03 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 -0.03 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 -0.04 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.03 20 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.58 -0.05 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 -0.03 20 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.02 21 0 104 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 -0.01 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 0.00 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 152 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.59 -0.06 24 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.49 -0.07 22 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 -0.06 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 -0.06 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.23 -0.07 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.15 -0.05 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 -0.05 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 -0.04 24 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 -0.04 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.33 -0.04 24 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 12 0
29SEP27 6.75 C 0.00 0.00 0.00 0.20 -0.03 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.11 -0.03 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
TOTAL CALL 510 40,566 +103
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 990 0
29SEP26 5.50 P 0.03 0.03 0.03 0.03 +0.01 29 15 1,048 0
29SEP26 5.75 P 0.10 0.11 0.10 0.10 +0.02 26 20 1,040 +20
29SEP26 6.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 806 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 +0.03 35 0 1,152 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.05 47 0 891 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 +0.05 63 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.06 79 2,500 2,008 -492
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.05 83 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.05 92 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 +0.05 101 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.25 +0.05 110 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 +0.05 118 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.75 +0.05 125 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.05 132 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.05 139 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.50 +0.05 145 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.75 +0.05 152 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.00 +0.05 158 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.25 +0.05 164 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.75 +0.05 176 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.25 +0.05 186 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.75 +0.05 196 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.25 +0.05 205 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.75 +0.05 214 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.25 +0.05 223 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.75 +0.05 231 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.25 +0.05 239 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.75 +0.05 247 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 37 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 277 0
29OCT26 5.50 P 0.07 0.07 0.07 0.08 +0.01 25 15 697 +15
29OCT26 5.75 P 0.18 0.18 0.18 0.18 +0.02 25 2 603 0
29OCT26 6.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 756 0
29OCT26 6.25 P 0.00 0.00 0.00 0.52 +0.03 27 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.75 +0.03 30 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.00 +0.05 37 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 +0.06 46 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.50 +0.05 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.75 +0.05 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.00 +0.05 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.25 +0.05 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.50 +0.05 68 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.75 +0.05 72 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.00 +0.05 76 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.25 +0.05 81 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 186 0
27NOV26 5.50 P 0.11 0.12 0.11 0.12 +0.02 24 40 1,001 +40
27NOV26 5.75 P 0.00 0.00 0.00 0.22 +0.02 24 5,375 5,522 +5,301
27NOV26 6.00 P 0.38 0.38 0.38 0.36 +0.02 24 15 758 0
27NOV26 6.25 P 0.00 0.00 0.00 0.55 +0.02 25 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.76 +0.03 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.00 +0.04 30 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 +0.06 37 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 +0.05 39 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.75 +0.05 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 +0.05 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.25 +0.05 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 +0.05 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.75 +0.05 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.00 +0.05 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.25 +0.05 65 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 38 0
30DEC26 5.25 P 0.08 0.08 0.08 0.08 +0.01 23 20 314 -20
30DEC26 5.50 P 0.15 0.15 0.15 0.15 +0.02 23 1 1,066 +1
30DEC26 5.75 P 0.25 0.25 0.25 0.26 +0.03 23 15 2,641 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 707 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.03 25 0 191 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.04 25 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.05 27 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.06 31 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 +0.05 34 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 +0.05 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 +0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 +0.05 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 +0.05 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 +0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 +0.05 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.25 +0.05 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 +0.05 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.75 +0.05 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.00 +0.05 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.25 +0.05 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.75 +0.05 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.25 +0.05 74 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.75 +0.05 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.25 +0.05 82 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.75 +0.05 86 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30MAR27 5.00 P 0.08 0.08 0.08 0.08 0.00 22 2 361 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.01 22 0 379 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 +0.02 23 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 +0.04 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.05 24 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 +0.04 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.28 +0.06 27 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 +0.06 28 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 +0.05 30 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 +0.05 32 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 +0.05 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 +0.05 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 +0.05 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 +0.05 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.25 +0.05 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 +0.05 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.75 +0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 +0.05 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.25 +0.05 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.75 +0.05 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 0.00 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 0.00 18 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 0.00 18 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 0.00 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 +0.01 18 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.01 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 +0.01 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.07 +0.01 15 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 +0.02 11 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.96 +0.02 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 +0.03 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.19 -0.01 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.01 23 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 -0.01 23 0 140 0
29SEP27 5.00 P 0.28 0.28 0.28 0.29 -0.01 23 1 221 +1
29SEP27 5.25 P 0.00 0.00 0.00 0.39 -0.02 23 0 161 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 -0.01 23 0 149 0
29SEP27 5.75 P 0.00 0.00 0.00 0.66 -0.01 23 0 40 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 0.00 22 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.20 +0.03 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.40 +0.03 23 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.61 +0.04 22 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.82 +0.04 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.04 +0.05 20 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.27 +0.06 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.49 +0.05 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
TOTAL PUT 8,021 43,570 +4,883
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$ 12.930
29SEP26 8.00 C 0.00 0.00 0.00 4.97 -0.02 136 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.71 -0.03 120 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.46 -0.03 113 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 -0.03 106 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.96 -0.03 99 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 -0.03 92 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.46 -0.03 86 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.03 79 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.03 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.03 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.06 0 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.03 28 0 4 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 896 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 823 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.97 -0.02 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.71 -0.03 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.47 -0.04 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.22 -0.04 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.97 -0.02 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.47 -0.06 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.98 -0.05 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.51 -0.05 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.08 -0.05 25 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 197 0
29OCT26 14.00 C 0.13 0.13 0.13 0.13 -0.02 25 15 835 0
29OCT26 14.50 C 0.08 0.08 0.08 0.06 -0.01 25 86 570 +15
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 26 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.24 -0.05 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.99 -0.02 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.74 -0.05 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.50 -0.05 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.25 -0.04 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.01 -0.05 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.52 -0.05 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.04 -0.02 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.60 -0.05 25 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
27NOV26 12.50 C 0.84 0.84 0.84 0.86 -0.04 25 7 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.59 -0.03 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.39 -0.02 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
27NOV26 15.50 C 0.05 0.05 0.05 0.05 0.00 26 100 349 +100
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 C 0.01 0.01 0.01 0.01 0.00 32 100 100 +100
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.02 -0.05 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.77 -0.02 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.53 -0.04 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 -0.03 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 -0.03 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.79 -0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.55 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 -0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 -0.02 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 -0.04 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 -0.04 25 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.03 26 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.03 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 0.00 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 5.11 -0.05 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.87 -0.05 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.63 -0.05 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.39 -0.05 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.15 -0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.91 -0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.68 -0.05 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.44 -0.03 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 -0.02 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.78 -0.03 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 +0.01 27 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 -0.06 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.06 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 -0.06 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.07 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.02 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.03 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.21 -0.05 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.98 -0.01 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.74 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.51 -0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.28 -0.04 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.05 -0.04 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.83 -0.04 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.61 -0.01 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.40 -0.04 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.98 -0.04 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.58 -0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.20 -0.03 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.88 -0.03 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.60 -0.02 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.35 -0.02 27 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.11 -0.02 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.62 0.00 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.01 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 0.00 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.08 -0.02 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.86 -0.02 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.64 -0.02 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.42 -0.03 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.01 -0.05 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.62 -0.05 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.27 -0.05 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.96 -0.04 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.67 -0.03 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.42 -0.03 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.20 -0.03 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.01 -0.03 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
TOTAL CALL 308 9,998 +215
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,225 0
29SEP26 12.00 P 0.04 0.04 0.04 0.02 0.00 27 1 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 26 0 1,202 0
29SEP26 13.00 P 0.32 0.32 0.32 0.28 0.00 25 10 630 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.63 +0.03 26 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 +0.05 27 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 +0.05 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 0.00 25 0 231 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 463 0
29OCT26 13.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.16 +0.04 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.60 +0.05 25 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 2.07 +0.04 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.58 +0.02 32 0 0 -15
29OCT26 16.00 P 0.00 0.00 0.00 3.08 +0.02 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.58 +0.02 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.08 +0.02 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.58 +0.02 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.08 +0.02 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.58 +0.02 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 100 200 +100
27NOV26 11.00 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 0.00 25 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 0.00 25 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.59 +0.01 25 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.88 +0.01 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.24 +0.03 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.65 +0.04 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.10 +0.04 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.59 +0.03 28 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.09 +0.03 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.59 +0.03 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.09 +0.03 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.59 +0.03 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.08 +0.02 43 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.59 +0.03 48 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 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 83 0
30DEC26 12.00 P 0.29 0.29 0.29 0.29 +0.02 25 8 216 -8
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.02 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 +0.04 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 +0.01 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 +0.05 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 +0.05 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 +0.02 26 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 +0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 +0.03 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 +0.03 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 +0.03 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 +0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 +0.03 42 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 0.01 -0.01 23 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 0.00 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 0.00 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 0.00 25 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 +0.01 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.01 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.49 +0.02 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 +0.03 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 +0.02 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.67 +0.03 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.04 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 +0.02 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.09 +0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.59 +0.03 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.08 +0.02 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 +0.03 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 +0.03 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 +0.03 27 0 6 0
29JUN27 12.50 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.15 +0.02 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.43 +0.02 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 +0.04 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.09 +0.03 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 +0.02 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.86 +0.05 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.27 +0.06 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.66 +0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.11 +0.04 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.59 +0.03 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.08 +0.02 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.59 +0.03 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 16 0
29SEP27 9.50 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.31 0.00 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.20 0.00 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.46 0.00 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.07 +0.03 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.40 +0.03 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.76 +0.04 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.16 +0.06 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.55 +0.05 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.96 +0.06 25 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.38 +0.06 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.81 +0.06 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.23 +0.04 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.67 +0.03 19 0 0 0
TOTAL PUT 119 12,648 +87
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$ 67.500
29SEP26 41.00 C 0.00 0.00 0.00 26.54 +0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.55 +0.17 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.55 +0.17 81 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.55 +0.16 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.55 +0.17 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.55 +0.17 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.55 +0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.55 +0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.55 +0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.55 +0.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.06 +0.16 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.56 +0.30 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.06 +0.22 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.57 +0.30 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.09 +0.27 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.80 +0.18 21 0 0 0
29SEP26 67.50 C 1.08 1.16 0.97 1.07 -0.02 20 130 457 -1
29SEP26 70.00 C 0.32 0.35 0.32 0.29 -0.01 21 47 1,116 -30
29SEP26 72.50 C 0.09 0.13 0.09 0.05 -0.01 21 26 762 -10
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 783 0
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 41 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 20.67 +0.13 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.67 +0.12 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.68 +0.13 34 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.68 +0.12 29 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.20 +0.12 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.73 +0.32 28 0 0 0
29OCT26 57.50 C 10.06 10.06 10.06 10.23 +0.29 22 15 15 +15
29OCT26 60.00 C 0.00 0.00 0.00 7.83 +0.27 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.61 +0.25 22 0 0 0
29OCT26 65.00 C 3.70 3.70 3.70 3.68 +0.11 22 15 197 +15
29OCT26 67.50 C 0.00 0.00 0.00 2.18 +0.08 22 0 112 0
29OCT26 70.00 C 1.10 1.10 1.10 1.14 +0.02 22 9 119 +1
29OCT26 72.50 C 0.60 0.63 0.60 0.58 +0.05 22 47 226 +47
29OCT26 75.00 C 0.33 0.33 0.33 0.25 +0.03 22 43 382 +1
29OCT26 77.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 306 0
29OCT26 80.00 C 0.11 0.11 0.11 0.04 +0.01 23 38 570 +38
29OCT26 82.50 C 0.08 0.08 0.08 0.01 0.00 22 15 376 +15
29OCT26 85.00 C 0.08 0.08 0.08 0.01 0.00 25 19 210 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 48.00 C 0.00 0.00 0.00 19.79 - 27 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 18.80 +0.10 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.81 +0.10 27 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.44 +0.20 32 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.01 +0.42 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.50 +0.29 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.36 +0.21 25 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.31 +0.19 24 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.43 +0.10 23 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 2.99 +0.08 23 0 75 0
27NOV26 70.00 C 0.00 0.00 0.00 1.95 +0.10 23 0 137 0
27NOV26 72.50 C 0.00 0.00 0.00 1.21 +0.10 23 0 117 0
27NOV26 75.00 C 0.80 0.80 0.80 0.70 +0.07 23 1 43 +1
27NOV26 77.50 C 0.00 0.00 0.00 0.38 +0.04 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 280 0
27NOV26 82.50 C 0.22 0.22 0.22 0.10 +0.01 23 15 214 +15
27NOV26 85.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 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 25.91 +0.11 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.92 +0.11 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.93 +0.10 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.95 +0.11 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.96 +0.10 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.98 +0.11 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.00 +0.11 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.02 +0.10 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.12 +0.18 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.70 +0.21 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.26 +0.40 27 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.84 +0.25 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.70 +0.21 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.83 +0.13 24 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.13 +0.10 23 0 1,062 0
30DEC26 67.50 C 0.00 0.00 0.00 3.74 +0.02 23 0 446 0
30DEC26 70.00 C 2.53 2.53 2.53 2.67 +0.06 24 15 192 0
30DEC26 72.50 C 0.00 0.00 0.00 1.83 +0.04 24 0 923 0
30DEC26 75.00 C 0.00 0.00 0.00 1.20 +0.02 24 0 320 0
30DEC26 77.50 C 0.00 0.00 0.00 0.76 +0.01 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.47 0.00 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 0.00 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 0.00 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 24.43 +0.10 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.46 +0.10 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.51 +0.11 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.55 +0.13 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.59 +0.13 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.64 +0.13 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.69 +0.12 29 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.38 +0.16 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.22 +0.20 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.05 +0.41 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.11 +0.16 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.28 +0.19 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.71 +0.17 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.38 +0.03 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.28 +0.15 24 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.34 +0.06 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.56 +0.05 24 2 77 +2
30MAR27 77.50 C 0.00 0.00 0.00 1.93 +0.03 24 2 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.44 +0.02 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.06 +0.01 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 +0.01 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.55 0.00 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.38 0.00 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 0.00 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 0.00 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 0.00 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.91 +0.12 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.98 +0.13 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.05 +0.12 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.13 +0.12 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.90 +0.12 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.78 +0.19 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.77 +0.58 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.93 +0.56 26 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.23 +0.25 26 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 7.49 +0.23 24 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.38 +0.22 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.22 +0.19 25 0 157 0
29JUN27 72.50 C 0.00 0.00 0.00 4.23 +0.17 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.39 +0.15 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.70 +0.13 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.14 +0.11 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.68 +0.10 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.30 +0.08 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.01 +0.06 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 +0.05 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.60 +0.07 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 21.06 - 29 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 20.15 +0.11 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.26 +0.11 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.11 +0.11 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.09 +0.13 27 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.17 +0.40 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.43 +0.12 26 0 20 0
29SEP27 62.50 C 0.00 0.00 0.00 9.83 +0.11 26 0 2 0
29SEP27 65.00 C 8.48 8.48 8.48 8.24 -0.06 25 15 15 +15
29SEP27 67.50 C 7.00 7.00 7.00 7.23 +0.06 26 20 56 +20
29SEP27 70.00 C 0.00 0.00 0.00 6.11 +0.05 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.12 +0.33 25 0 19 0
29SEP27 75.00 C 4.51 4.51 4.51 4.11 -0.18 24 35 95 +35
29SEP27 77.50 C 0.00 0.00 0.00 3.58 0.00 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 2.97 0.00 25 0 34 0
29SEP27 82.50 C 0.00 0.00 0.00 2.46 -0.01 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.01 -0.01 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.67 -0.01 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.35 +0.02 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.11 -0.02 25 0 0 0
TOTAL CALL 509 23,454 +179
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 619 0
29SEP26 62.50 P 0.08 0.08 0.08 0.03 -0.03 21 1 662 0
29SEP26 65.00 P 0.54 0.54 0.28 0.24 -0.10 21 10 973 +4
29SEP26 67.50 P 1.21 1.28 0.97 1.06 -0.19 21 67 970 -10
29SEP26 70.00 P 3.00 3.00 2.88 2.80 -0.23 23 6 827 -2
29SEP26 72.50 P 0.00 0.00 0.00 5.01 -0.30 21 0 683 0
29SEP26 75.00 P 0.00 0.00 0.00 7.50 -0.30 0 0 138 0
29SEP26 77.50 P 0.00 0.00 0.00 10.00 -0.30 0 0 0 -20
29SEP26 80.00 P 0.00 0.00 0.00 12.50 -0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.04 -0.26 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.54 -0.26 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.04 -0.26 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.54 -0.26 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.04 -0.26 80 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.54 -0.26 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.04 -0.26 91 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 214 0
29OCT26 62.50 P 0.00 0.00 0.00 0.39 -0.06 22 0 175 0
29OCT26 65.00 P 0.93 1.01 0.93 0.96 -0.09 22 64 1,098 +64
29OCT26 67.50 P 2.12 2.12 1.95 1.96 -0.12 22 2 445 0
29OCT26 70.00 P 3.47 3.47 3.47 3.48 -0.18 22 4 407 +4
29OCT26 72.50 P 0.00 0.00 0.00 5.37 -0.25 22 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.59 -0.28 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 10.00 -0.30 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.52 -0.28 28 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 15.04 -0.26 34 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.54 -0.26 38 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.04 -0.26 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.54 -0.26 45 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.04 -0.26 49 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.54 -0.26 52 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.04 -0.26 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 0.00 24 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 85 0
27NOV26 60.00 P 0.45 0.45 0.45 0.40 -0.03 23 40 118 +40
27NOV26 62.50 P 0.92 0.92 0.92 0.86 -0.05 23 1 151 0
27NOV26 65.00 P 1.61 1.61 1.49 1.56 -0.07 23 13 319 0
27NOV26 67.50 P 0.00 0.00 0.00 2.63 -0.06 23 0 196 0
27NOV26 70.00 P 0.00 0.00 0.00 4.08 -0.19 23 0 111 0
27NOV26 72.50 P 0.00 0.00 0.00 5.80 -0.24 23 0 105 0
27NOV26 75.00 P 0.00 0.00 0.00 7.87 -0.24 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.12 -0.27 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.56 -0.24 25 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.06 -0.24 29 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.56 -0.24 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.06 -0.24 35 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.56 -0.24 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.06 -0.24 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.56 -0.24 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.06 -0.24 47 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 32 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.05 23 0 206 0
30DEC26 60.00 P 0.78 0.78 0.78 0.71 -0.05 23 5 698 -5
30DEC26 62.50 P 1.24 1.24 1.24 1.26 -0.07 23 120 462 0
30DEC26 65.00 P 0.00 0.00 0.00 2.04 -0.12 23 0 227 0
30DEC26 67.50 P 0.00 0.00 0.00 3.15 -0.13 23 0 143 0
30DEC26 70.00 P 0.00 0.00 0.00 4.59 -0.17 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.46 -0.06 25 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 8.19 -0.28 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 10.32 -0.29 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.60 -0.30 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.06 -0.25 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.56 -0.24 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.06 -0.24 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.56 -0.24 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.06 -0.24 36 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.56 -0.24 39 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.06 -0.24 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 2 0
30MAR27 55.00 P 0.63 0.63 0.63 0.58 -0.05 24 5 43 +5
30MAR27 57.50 P 0.98 0.98 0.98 0.96 -0.04 24 1 143 0
30MAR27 60.00 P 1.55 1.55 1.55 1.46 -0.09 24 5 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.16 -0.13 23 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 3.07 -0.17 23 0 210 0
30MAR27 67.50 P 4.37 4.37 4.37 4.20 -0.19 23 35 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.61 -0.19 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.30 -0.08 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.03 -0.26 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.07 -0.11 25 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.32 +0.01 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.36 -0.16 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.66 -0.23 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.07 -0.24 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.56 -0.24 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.06 -0.24 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.56 -0.24 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.06 -0.24 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 0.00 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 -0.01 24 0 2 0
29JUN27 55.00 P 1.29 1.29 1.29 1.23 -0.08 24 5 25 +5
29JUN27 57.50 P 0.00 0.00 0.00 1.81 -0.04 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.54 -0.05 24 0 100 0
29JUN27 62.50 P 3.50 3.50 3.50 3.45 -0.05 24 2 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.52 -0.08 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.76 -0.10 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.16 -0.12 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.74 -0.37 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.49 -0.36 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.36 -0.09 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.48 +0.02 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.55 +0.02 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.51 -0.15 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.70 -0.14 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.92 -0.15 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.18 -0.14 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.56 -0.44 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.06 -0.31 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.60 - 25 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.88 -0.07 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.32 -0.06 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.89 0.00 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.51 -0.08 25 0 31 0
29SEP27 60.00 P 3.20 3.20 3.20 3.25 -0.17 24 2 20 +2
29SEP27 62.50 P 0.00 0.00 0.00 4.20 -0.19 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.31 -0.20 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.62 -0.31 24 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 8.01 -0.27 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.65 -0.06 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.29 -0.09 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.12 -0.05 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.01 -0.13 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.03 -0.11 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.24 +0.03 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.19 -0.14 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.36 -0.14 24 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.57 -0.14 23 0 0 0
TOTAL PUT 388 19,146 +87
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$ 46.280
29SEP26 27.00 C 0.00 0.00 0.00 19.28 -0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.28 -0.15 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.28 -0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.36 -0.04 109 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.31 -0.13 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.31 -0.09 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.32 -0.08 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.32 -0.12 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.32 -0.10 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.32 -0.10 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.28 -0.13 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.32 -0.12 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.32 -0.13 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.32 -0.13 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.33 -0.13 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.35 -0.13 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 -0.15 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.58 -0.15 21 0 0 0
29SEP26 46.00 C 1.11 1.11 0.89 0.90 -0.13 20 4 24 +2
29SEP26 47.00 C 0.49 0.49 0.46 0.45 -0.11 20 50 296 +20
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.08 21 0 243 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 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
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.40 -0.12 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.41 -0.12 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.63 +0.11 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.42 -0.12 22 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.43 -0.12 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.45 -0.12 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.49 -0.12 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.57 -0.11 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.70 -0.11 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.90 -0.10 21 0 31 0
29OCT26 45.00 C 2.24 2.24 2.24 2.24 -0.12 22 15 100 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.59 -0.14 21 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.10 -0.13 21 0 102 0
29OCT26 48.00 C 0.00 0.00 0.00 0.74 -0.10 21 0 201 0
29OCT26 49.00 C 0.00 0.00 0.00 0.48 -0.06 21 0 179 0
29OCT26 50.00 C 0.28 0.28 0.28 0.31 -0.03 21 2 147 +2
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 118 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 22 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.72 +0.09 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.75 +0.09 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.54 -0.12 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.58 -0.12 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.64 -0.11 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.74 -0.11 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.88 -0.10 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.08 -0.09 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.35 -0.08 22 0 38 0
27NOV26 45.00 C 2.72 2.84 2.72 2.72 -0.14 22 30 151 +30
27NOV26 46.00 C 0.00 0.00 0.00 2.13 -0.12 22 0 89 0
27NOV26 47.00 C 1.66 1.66 1.66 1.66 -0.09 22 2 84 0
27NOV26 48.00 C 1.29 1.35 1.25 1.25 -0.08 22 14 83 +11
27NOV26 49.00 C 0.94 0.94 0.94 0.94 -0.05 22 1 121 +1
27NOV26 50.00 C 0.00 0.00 0.00 0.68 -0.04 22 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.29 -0.01 22 0 19 0
27NOV26 55.00 C 0.17 0.17 0.17 0.11 0.00 22 15 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 0.00 23 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.54 -0.12 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.55 -0.12 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.56 -0.12 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.72 -0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.86 +0.10 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.87 +0.09 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.91 +0.09 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.94 +0.05 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.96 +0.02 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.77 -0.13 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.88 -0.13 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.02 -0.13 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.21 -0.13 22 0 1 0
30DEC26 43.00 C 4.65 4.65 4.65 4.45 -0.13 22 13 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.76 -0.12 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.17 -0.18 23 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.60 -0.17 22 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.11 -0.13 22 0 76 0
30DEC26 48.00 C 0.00 0.00 0.00 1.69 -0.10 22 0 161 0
30DEC26 49.00 C 0.00 0.00 0.00 1.34 -0.10 22 0 250 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 -0.08 22 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 -0.06 22 0 128 0
30DEC26 55.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 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 13.27 +0.10 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.29 +0.07 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.33 +0.04 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.38 +0.02 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.47 -0.03 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.33 -0.13 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.51 -0.13 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.72 -0.13 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.98 -0.13 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.29 -0.13 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.76 -0.15 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.11 -0.19 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.56 -0.18 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 -0.15 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.64 -0.14 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 -0.11 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 -0.10 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 -0.08 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.05 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.04 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.27 +0.05 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.29 0.00 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 -0.06 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.38 -0.13 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.53 -0.13 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.97 +0.02 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.91 -0.14 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.17 -0.13 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.46 -0.13 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.80 -0.12 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.18 -0.13 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 -0.12 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 4.06 -0.13 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.59 -0.11 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 -0.07 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.83 -0.10 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.41 -0.15 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.72 -0.09 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.17 -0.07 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.78 -0.05 23 0 1 0
29JUN27 60.00 C 0.70 0.73 0.70 0.52 -0.03 23 84 150 +80
29JUN27 62.50 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.33 -0.13 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.46 -0.14 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.64 -0.12 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.97 0.00 23 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.08 -0.13 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.36 -0.12 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.68 -0.13 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.21 -0.12 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.61 -0.13 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.05 -0.08 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.54 -0.07 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.05 -0.10 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.62 -0.10 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.21 -0.09 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.86 -0.09 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.11 -0.06 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.53 -0.05 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.10 -0.04 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
TOTAL CALL 230 7,032 +161
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.03 -0.01 22 0 324 0
29SEP26 44.00 P 0.14 0.14 0.14 0.09 -0.02 21 70 370 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 473 0
29SEP26 46.00 P 0.60 0.60 0.60 0.61 +0.02 21 17 354 +17
29SEP26 47.00 P 0.00 0.00 0.00 1.14 +0.01 21 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.88 -0.01 21 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 +0.08 21 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 3.72 +0.11 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.22 +0.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.72 +0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.25 +0.05 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.76 +0.07 71 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.24 +0.08 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.76 +0.12 88 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.22 +0.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.74 +0.06 99 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.27 +0.15 114 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.72 +0.06 0 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 0.02 +0.01 23 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 0.00 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 0.00 22 0 26 0
29OCT26 42.00 P 0.00 0.00 0.00 0.14 0.00 21 0 63 0
29OCT26 43.00 P 0.33 0.33 0.33 0.27 +0.01 21 15 86 +15
29OCT26 44.00 P 0.49 0.49 0.49 0.49 +0.03 22 30 168 +30
29OCT26 45.00 P 0.78 0.78 0.78 0.79 +0.04 22 1 289 -1
29OCT26 46.00 P 0.00 0.00 0.00 1.18 +0.03 21 0 207 0
29OCT26 47.00 P 1.72 1.72 1.72 1.70 +0.11 21 15 119 +15
29OCT26 48.00 P 2.19 2.23 2.19 2.33 +0.13 21 30 92 +30
29OCT26 49.00 P 0.00 0.00 0.00 3.08 +0.09 21 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 3.91 +0.11 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.23 +0.12 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.72 +0.12 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.25 +0.05 36 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.76 +0.07 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.24 +0.08 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.76 +0.12 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.22 +0.12 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.74 +0.06 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 0.00 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 17 0
27NOV26 43.00 P 0.60 0.60 0.60 0.57 +0.03 22 1 16 +1
27NOV26 44.00 P 0.90 0.92 0.90 0.85 +0.05 23 4 70 +3
27NOV26 45.00 P 1.13 1.13 1.13 1.20 +0.05 23 6 172 +6
27NOV26 46.00 P 1.48 1.48 1.48 1.61 +0.02 22 6 180 +6
27NOV26 47.00 P 0.00 0.00 0.00 2.11 +0.11 22 0 85 0
27NOV26 48.00 P 2.74 2.74 2.74 2.71 +0.10 22 15 150 +15
27NOV26 49.00 P 0.00 0.00 0.00 3.41 +0.09 22 0 110 0
27NOV26 50.00 P 4.04 4.04 4.04 4.17 +0.10 22 15 22 +15
27NOV26 52.50 P 0.00 0.00 0.00 6.32 +0.11 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.72 +0.12 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.25 +0.05 30 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.76 +0.07 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.24 +0.08 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.76 +0.12 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.22 +0.12 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.74 +0.06 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 0.00 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 26 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 0.00 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.40 0.00 22 0 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.58 -0.01 22 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.83 0.00 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.14 +0.03 22 0 68 0
30DEC26 45.00 P 1.53 1.53 1.53 1.49 +0.03 22 15 447 +15
30DEC26 46.00 P 0.00 0.00 0.00 1.93 +0.07 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 2.44 +0.05 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.02 +0.10 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.70 +0.05 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.42 +0.06 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.45 +0.08 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.75 +0.10 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.25 +0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.76 +0.07 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.24 +0.08 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.76 +0.12 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.22 +0.12 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.74 +0.06 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.27 +0.15 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.72 +0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 0.00 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 0.00 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 0.00 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 0.00 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.04 +0.02 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.31 0.00 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.65 0.00 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.04 +0.01 21 0 92 0
30MAR27 46.00 P 0.00 0.00 0.00 2.51 +0.03 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.02 +0.05 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.59 +0.09 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.23 +0.12 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.92 +0.15 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.81 +0.16 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.93 +0.08 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.25 +0.03 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.76 +0.07 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.24 +0.08 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.76 +0.12 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.22 +0.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.74 +0.06 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.27 +0.15 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.72 +0.06 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 0.00 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 -0.01 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 0.00 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.24 0.00 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.52 -0.01 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.86 -0.01 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.36 +0.13 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.65 0.00 22 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.20 -0.09 22 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.73 +0.13 22 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 4.28 +0.15 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.88 +0.02 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.51 +0.03 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.00 +0.03 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.00 +0.04 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.70 -0.11 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.83 -0.11 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.14 +0.01 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.64 +0.16 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.99 +0.11 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.37 +0.11 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.78 +0.10 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.82 0.00 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.07 +0.01 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.31 +0.06 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.59 +0.07 22 0 20 0
29SEP27 41.00 P 1.83 1.83 1.83 1.88 +0.04 22 12 32 +12
29SEP27 42.00 P 0.00 0.00 0.00 2.19 +0.02 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.57 +0.03 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.00 +0.03 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.46 +0.04 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.97 +0.04 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.51 +0.06 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.10 +0.06 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.73 +0.06 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.39 +0.06 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.11 -0.02 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.25 +0.08 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.33 +0.10 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.51 +0.11 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.77 +0.12 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.08 +0.12 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.44 +0.13 22 0 0 0
TOTAL PUT 252 8,085 +179
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$ 28.540
18SEP26 19.50 C 0.00 0.00 0.00 9.06 - 228 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 8.83 -0.38 248 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.55 -0.41 191 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.05 -0.42 179 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.55 -0.42 167 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.05 -0.42 155 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.54 -0.43 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.05 -0.41 132 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.54 -0.43 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.05 -0.42 110 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.55 -0.42 99 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.05 -0.42 88 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.55 -0.42 78 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.05 -0.42 67 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.55 -0.42 57 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.06 -0.47 55 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 1.58 -0.42 52 0 15 0
18SEP26 27.50 C 0.00 0.00 0.00 1.16 -0.38 55 0 46 0
18SEP26 28.00 C 0.00 0.00 0.00 0.71 -0.37 45 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.39 -0.32 43 0 55 0
18SEP26 29.00 C 0.30 0.30 0.30 0.19 -0.23 44 1 245 +1
18SEP26 29.50 C 0.22 0.22 0.09 0.09 -0.15 46 43 96 +37
18SEP26 30.00 C 0.06 0.06 0.02 0.03 -0.10 45 19 425 +9
18SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.06 46 0 258 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 129 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 28 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.09 - 120 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 8.85 -0.38 121 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.60 -0.38 117 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.10 -0.38 110 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.60 -0.38 103 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.10 -0.38 96 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.60 -0.37 89 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.10 -0.38 82 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.60 -0.38 76 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.06 -0.42 47 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.56 -0.42 41 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.07 -0.42 46 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.58 -0.41 44 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.09 -0.41 41 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.62 -0.40 41 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.18 -0.38 42 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.73 -0.36 39 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 1.35 -0.33 39 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.01 -0.30 39 0 15 0
25SEP26 28.50 C 0.71 0.71 0.71 0.72 -0.26 38 1 1 +1
25SEP26 29.00 C 0.55 0.56 0.55 0.49 -0.22 38 78 18 -42
25SEP26 29.50 C 0.00 0.00 0.00 0.33 -0.17 38 0 62 0
25SEP26 30.00 C 0.00 0.00 0.00 0.21 -0.14 38 0 15 0
25SEP26 30.50 C 0.17 0.17 0.17 0.12 -0.11 37 4 62 0
25SEP26 31.00 C 0.12 0.12 0.12 0.07 -0.09 38 2 32 +2
25SEP26 31.50 C 0.00 0.00 0.00 0.04 -0.06 38 0 1 0
25SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 4 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.34 -0.57 272 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.08 -0.52 255 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.83 -0.59 249 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.59 -0.57 253 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.09 -0.57 242 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.59 -0.57 231 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.09 -0.59 220 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.59 -0.57 210 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.09 -0.51 200 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.59 -0.59 191 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.09 -0.48 182 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.59 -0.52 174 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.09 -0.59 166 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.59 -0.57 158 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.09 -0.59 150 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.59 -0.56 143 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.09 -0.39 136 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.59 -0.39 129 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.10 -0.57 127 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.60 -0.57 120 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.10 -0.52 114 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.60 -0.53 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.10 -0.39 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.60 -0.57 95 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 7.60 -0.38 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.60 -0.54 72 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.61 -0.51 64 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.58 -0.59 44 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 3.60 -0.58 40 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 2.66 -0.46 38 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 1.83 -0.37 39 0 4,553 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 -0.37 34 0 6,418 0
29SEP26 29.00 C 0.81 0.81 0.59 0.54 -0.27 33 190 2,654 -105
29SEP26 30.00 C 0.32 0.34 0.30 0.30 -0.15 37 295 7,207 +198
29SEP26 31.00 C 0.22 0.22 0.14 0.16 -0.08 40 346 2,787 +18
29SEP26 32.00 C 0.11 0.11 0.07 0.09 -0.04 42 47 4,965 -2
29SEP26 33.00 C 0.05 0.06 0.03 0.05 -0.01 45 321 3,511 -313
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 48 0 3,055 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 51 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.36 -0.58 182 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.11 -0.58 178 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.86 -0.58 174 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.61 -0.58 170 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.11 -0.59 162 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.61 -0.59 154 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.11 -0.57 147 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.61 -0.55 140 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.12 -0.57 137 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.62 -0.57 131 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.12 -0.53 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.62 -0.52 119 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.12 -0.58 113 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.63 -0.57 111 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.12 -0.58 103 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.62 -0.59 98 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.12 -0.58 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.62 -0.53 88 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.13 -0.57 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.63 -0.54 82 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.13 -0.58 77 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.63 -0.57 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.13 -0.59 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.63 -0.54 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.63 -0.58 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.64 -0.57 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.64 -0.57 44 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.64 -0.59 37 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 3.75 -0.43 38 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 2.91 -0.40 37 0 455 0
29OCT26 27.00 C 2.49 2.49 2.49 2.18 -0.29 36 15 739 0
29OCT26 28.00 C 1.78 1.78 1.78 1.57 -0.30 36 30 1,763 0
29OCT26 29.00 C 1.36 1.36 1.36 1.11 -0.22 36 88 2,114 +85
29OCT26 30.00 C 0.77 0.80 0.74 0.76 -0.18 36 357 5,970 +331
29OCT26 31.00 C 0.61 0.61 0.50 0.50 -0.17 36 403 3,399 +174
29OCT26 32.00 C 0.40 0.40 0.35 0.30 -0.16 36 150 2,578 +109
29OCT26 33.00 C 0.27 0.27 0.24 0.20 -0.10 36 118 2,244 +100
29OCT26 34.00 C 0.19 0.19 0.16 0.12 -0.09 36 51 1,002 -42
29OCT26 35.00 C 0.14 0.14 0.12 0.08 -0.06 37 334 584 -313
29OCT26 36.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 751 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 561 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 324 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 434 0
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 43 230 361 +53
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.36 -0.58 150 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.12 -0.57 150 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.86 -0.58 143 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.62 -0.57 143 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.12 -0.58 136 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.62 -0.58 130 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.12 -0.56 124 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.62 -0.54 119 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.13 -0.56 115 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.63 -0.56 110 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.13 -0.52 105 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.63 -0.51 100 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.12 -0.58 94 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.63 -0.57 91 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.13 -0.57 87 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.63 -0.58 83 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.13 -0.57 79 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.63 -0.52 75 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.14 -0.56 72 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.64 -0.53 69 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.13 -0.58 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.64 -0.56 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.14 -0.58 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.64 -0.53 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.65 -0.56 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.67 -0.54 45 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.72 -0.49 42 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.76 -0.58 37 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 3.94 -0.41 37 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.21 -0.35 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 2.60 -0.27 38 0 281 0
27NOV26 28.00 C 2.24 2.24 2.24 2.04 -0.26 38 15 641 0
27NOV26 29.00 C 1.84 1.84 1.84 1.60 -0.22 38 75 722 -15
27NOV26 30.00 C 1.37 1.37 1.24 1.24 -0.18 38 18 205 +15
27NOV26 31.00 C 1.01 1.01 0.93 0.94 -0.17 38 401 891 +333
27NOV26 32.00 C 0.72 0.72 0.71 0.70 -0.15 38 125 861 +124
27NOV26 33.00 C 0.55 0.55 0.55 0.52 -0.12 38 98 1,372 +98
27NOV26 34.00 C 0.42 0.42 0.42 0.38 -0.09 38 2 3,082 0
27NOV26 35.00 C 0.00 0.00 0.00 0.27 -0.08 38 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.19 -0.07 38 0 192 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 86 0
27NOV26 38.00 C 0.15 0.15 0.15 0.10 -0.04 38 4 34 +4
27NOV26 39.00 C 0.12 0.12 0.12 0.07 -0.03 38 18 184 +8
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 445 0
27NOV26 41.00 C 0.08 0.08 0.08 0.03 -0.02 38 10 200 0
27NOV26 42.00 C 0.06 0.06 0.06 0.02 -0.02 38 60 84 +60
27NOV26 43.00 C 0.06 0.06 0.06 0.01 -0.02 37 90 150 +90
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 48 30 263 +30
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.36 -0.58 129 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.12 -0.57 128 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.86 -0.58 123 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.62 -0.57 122 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.12 -0.58 116 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.62 -0.58 111 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.12 -0.56 106 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.62 -0.54 101 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.13 -0.56 98 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.63 -0.56 93 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.13 -0.52 89 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.63 -0.51 85 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.12 -0.58 80 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.63 -0.57 77 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.13 -0.57 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.63 -0.58 70 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.13 -0.57 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.63 -0.52 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.14 -0.56 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.64 -0.53 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.13 -0.58 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.64 -0.56 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.14 -0.58 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.64 -0.53 46 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.66 -0.55 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.73 -0.48 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 -0.44 40 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 4.98 -0.36 38 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 4.24 -0.32 38 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.57 -0.35 38 0 433 0
30DEC26 27.00 C 3.17 3.17 3.15 3.00 -0.27 38 30 3,116 0
30DEC26 28.00 C 2.67 2.67 2.67 2.48 -0.22 38 15 6,438 +15
30DEC26 29.00 C 2.28 2.28 2.28 2.03 -0.21 38 32 2,581 +2
30DEC26 30.00 C 1.77 1.77 1.68 1.66 -0.18 38 5 1,987 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.33 -0.18 38 2 3,163 0
30DEC26 32.00 C 1.07 1.07 1.07 1.07 -0.15 38 45 1,747 +45
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.13 38 0 2,674 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 -0.09 38 0 2,540 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.07 38 0 1,612 0
30DEC26 36.00 C 0.50 0.50 0.50 0.41 -0.06 38 10 539 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 468 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 112 0
30DEC26 40.00 C 0.23 0.23 0.23 0.15 -0.01 39 20 130 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.12 0.00 39 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 0.00 39 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 40 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.36 -0.58 96 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.12 -0.57 95 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.86 -0.58 91 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.62 -0.57 90 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.12 -0.58 86 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.62 -0.58 82 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.12 -0.56 78 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.62 -0.54 74 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.13 -0.56 72 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.63 -0.56 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.13 -0.52 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.63 -0.51 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.13 -0.57 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.63 -0.57 56 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.13 -0.57 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.66 -0.55 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.14 -0.56 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.67 -0.48 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.20 -0.50 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.74 -0.43 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.28 -0.43 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.83 -0.46 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.39 -0.41 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.95 -0.42 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.12 -0.47 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.28 -0.43 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.51 -0.45 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.78 -0.33 40 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 -0.40 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 -0.29 39 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 3.89 -0.26 38 0 709 0
30MAR27 28.00 C 3.63 3.63 3.63 3.40 -0.25 38 15 1,471 0
30MAR27 29.00 C 0.00 0.00 0.00 2.96 -0.23 38 0 3,384 0
30MAR27 30.00 C 0.00 0.00 0.00 2.55 -0.24 38 0 384 0
30MAR27 31.00 C 2.26 2.26 2.25 2.24 -0.19 38 51 765 +50
30MAR27 32.00 C 0.00 0.00 0.00 1.94 -0.18 38 0 395 0
30MAR27 33.00 C 1.66 1.68 1.66 1.68 -0.17 38 215 743 +163
30MAR27 34.00 C 1.46 1.46 1.46 1.46 -0.13 39 3 568 +3
30MAR27 35.00 C 1.25 1.26 1.25 1.25 -0.13 39 193 859 +193
30MAR27 36.00 C 0.00 0.00 0.00 1.08 -0.10 39 0 463 0
30MAR27 37.00 C 0.00 0.00 0.00 0.93 -0.09 39 0 321 0
30MAR27 38.00 C 0.83 0.83 0.83 0.80 -0.07 39 1 389 +1
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.06 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 -0.05 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.51 -0.04 39 0 46 0
30MAR27 42.00 C 0.53 0.53 0.53 0.44 -0.03 40 4 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 0.00 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 0.00 41 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 0.00 41 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 0.00 41 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 60.00 C 0.08 0.08 0.08 0.04 0.00 43 2 2 +2
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 46 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 19.36 -0.58 78 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.12 -0.57 77 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.86 -0.58 74 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.62 -0.57 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.12 -0.58 70 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.62 -0.58 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.12 -0.56 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.62 -0.54 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.14 -0.55 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.66 -0.53 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.19 -0.48 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.72 -0.47 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.25 -0.47 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.79 -0.46 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.32 -0.47 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.86 -0.46 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.40 -0.47 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.94 -0.46 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.50 -0.43 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.06 -0.42 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.63 -0.43 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.20 -0.43 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.78 -0.51 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.36 -0.51 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.56 -0.50 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.81 -0.47 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.09 -0.45 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.41 -0.41 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.78 -0.40 39 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.20 -0.30 39 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 4.62 -0.36 38 0 113 0
29JUN27 28.00 C 4.44 4.44 4.44 4.16 -0.25 38 15 425 +15
29JUN27 29.00 C 3.77 3.77 3.77 3.73 -0.28 38 15 375 +15
29JUN27 30.00 C 3.54 3.54 3.54 3.34 -0.26 38 15 358 +15
29JUN27 31.00 C 0.00 0.00 0.00 2.97 -0.24 38 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.66 -0.23 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.36 -0.24 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.12 -0.20 38 0 82 0
29JUN27 35.00 C 1.93 1.93 1.91 1.89 -0.16 38 107 136 +105
29JUN27 36.00 C 1.72 1.72 1.70 1.70 -0.13 39 150 267 +149
29JUN27 37.00 C 0.00 0.00 0.00 1.49 -0.13 39 0 69 0
29JUN27 38.00 C 1.37 1.39 1.37 1.34 -0.09 39 47 216 +47
29JUN27 39.00 C 0.00 0.00 0.00 1.19 -0.08 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.05 -0.06 39 0 246 0
29JUN27 41.00 C 1.11 1.11 1.01 0.94 -0.05 39 6 114 0
29JUN27 42.00 C 0.98 0.98 0.98 0.83 -0.05 39 2 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.73 -0.03 39 0 48 0
29JUN27 44.00 C 0.00 0.00 0.00 0.66 -0.02 39 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.58 -0.02 39 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.51 -0.01 39 0 11 0
29JUN27 47.00 C 0.56 0.56 0.56 0.46 -0.01 39 1 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.41 0.00 39 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.36 0.00 39 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.32 0.00 39 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 18.87 -0.57 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.62 -0.57 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.12 -0.58 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.62 -0.58 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.14 -0.54 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.67 -0.49 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.20 -0.49 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.73 -0.46 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.25 -0.47 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.80 -0.43 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.33 -0.41 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.88 -0.44 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.42 -0.44 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.97 -0.45 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.53 -0.39 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.09 -0.42 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.65 -0.40 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.23 -0.41 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.81 -0.40 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.40 -0.40 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.00 -0.40 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.61 -0.48 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.84 -0.47 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.12 -0.44 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.43 -0.42 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.79 -0.39 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.17 -0.31 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.60 -0.30 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.09 -0.31 36 0 30 0
29SEP27 28.00 C 4.99 4.99 4.99 4.62 -0.30 36 15 140 +15
29SEP27 29.00 C 0.00 0.00 0.00 4.24 -0.23 37 0 90 0
29SEP27 30.00 C 0.00 0.00 0.00 3.87 -0.20 37 0 285 0
29SEP27 31.00 C 0.00 0.00 0.00 3.55 -0.18 37 0 113 0
29SEP27 32.00 C 3.43 3.43 3.43 3.26 -0.17 38 90 220 +83
29SEP27 33.00 C 0.00 0.00 0.00 2.96 -0.19 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 2.73 -0.17 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.51 -0.17 38 0 205 0
29SEP27 36.00 C 2.21 2.21 2.21 2.29 -0.18 39 63 243 +63
29SEP27 37.00 C 2.02 2.02 2.02 2.11 -0.17 39 65 165 +65
29SEP27 38.00 C 1.84 1.85 1.84 1.94 -0.18 39 117 117 +117
29SEP27 39.00 C 0.00 0.00 0.00 1.77 -0.19 39 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.65 -0.15 40 0 14 0
29SEP27 41.00 C 1.42 1.42 1.42 1.52 -0.17 40 19 28 +19
29SEP27 42.00 C 0.00 0.00 0.00 1.40 -0.18 40 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.29 -0.17 40 0 6 0
29SEP27 44.00 C 1.18 1.18 1.18 1.20 -0.16 41 4 42 +4
29SEP27 45.00 C 0.00 0.00 0.00 1.12 -0.16 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.03 -0.17 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.95 -0.18 41 0 0 0
29SEP27 48.00 C 0.83 0.83 0.83 0.89 -0.16 41 1 1 -1
29SEP27 49.00 C 0.80 0.80 0.77 0.83 -0.16 42 5 6 0
29SEP27 50.00 C 0.73 0.75 0.73 0.78 -0.16 42 11 60 +11
29SEP27 52.50 C 0.66 0.66 0.60 0.65 -0.17 42 18 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.56 -0.15 43 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.47 -0.17 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.41 -0.16 44 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.36 -0.14 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.31 -0.15 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.28 -0.15 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.25 -0.14 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.22 -0.14 47 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.20 -0.14 47 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.18 -0.14 48 0 5 0
TOTAL CALL 5,478 140,581 +2,266
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 215 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 129 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 26.50 P 0.01 0.01 0.01 0.02 +0.01 58 15 17 0
18SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 50 0 36 0
18SEP26 27.50 P 0.09 0.09 0.09 0.08 +0.01 49 50 196 +50
18SEP26 28.00 P 0.16 0.16 0.16 0.17 +0.03 45 3 105 +3
18SEP26 28.50 P 0.27 0.37 0.27 0.34 +0.07 42 5 46 -1
18SEP26 29.00 P 0.43 0.43 0.43 0.63 +0.15 41 5 206 -5
18SEP26 29.50 P 1.01 1.01 1.01 1.02 +0.23 41 1 223 0
18SEP26 30.00 P 0.00 0.00 0.00 1.47 +0.28 38 0 149 0
18SEP26 30.50 P 0.00 0.00 0.00 1.97 +0.32 48 0 38 0
18SEP26 31.00 P 0.00 0.00 0.00 2.54 +0.47 85 0 0 -15
18SEP26 31.50 P 0.00 0.00 0.00 2.96 +0.33 0 0 15 -15
18SEP26 32.00 P 0.00 0.00 0.00 3.48 +0.43 83 0 0 -12
18SEP26 32.50 P 0.00 0.00 0.00 3.96 +0.31 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.54 +0.38 129 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.54 +0.36 149 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 6.04 +0.36 159 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.46 +0.24 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 7.04 +0.39 177 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.54 +0.35 186 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.97 +0.35 145 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.54 +0.31 203 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 9.04 +0.39 211 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.46 +0.27 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.96 +0.27 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.46 +0.24 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.96 +0.28 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 11.46 +0.28 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 11.96 +0.23 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 12.46 +0.27 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 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 55 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.11 +0.03 41 0 4 0
25SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 5 0
25SEP26 27.50 P 0.00 0.00 0.00 0.28 +0.05 39 0 0 0
25SEP26 28.00 P 0.42 0.45 0.42 0.43 +0.07 37 6 13 +6
25SEP26 28.50 P 0.49 0.49 0.49 0.64 +0.11 37 5 5 +5
25SEP26 29.00 P 0.79 0.97 0.79 0.91 +0.15 36 61 119 -25
25SEP26 29.50 P 0.00 0.00 0.00 1.25 +0.20 37 0 15 0
25SEP26 30.00 P 0.00 0.00 0.00 1.60 +0.20 34 0 15 0
25SEP26 30.50 P 0.00 0.00 0.00 2.09 +0.28 40 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.54 +0.35 41 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 2.98 +0.35 37 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.48 +0.39 41 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.96 +0.31 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.54 +0.38 62 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.54 +0.36 72 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.04 +0.36 77 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.46 +0.24 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.04 +0.39 86 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.54 +0.35 90 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.97 +0.35 73 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.54 +0.31 98 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.04 +0.39 102 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.46 +0.27 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.96 +0.27 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.46 +0.24 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.96 +0.28 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 11.46 +0.28 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 215 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 0.00 196 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 0.00 179 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 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 50 0 3,201 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 -0.02 42 60 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 7,352 0
29SEP26 26.00 P 0.08 0.11 0.08 0.09 -0.03 38 141 4,086 +107
29SEP26 27.00 P 0.26 0.27 0.23 0.24 -0.01 37 237 7,376 +85
29SEP26 28.00 P 0.47 0.56 0.47 0.53 +0.07 36 656 5,372 -259
29SEP26 29.00 P 0.95 1.10 0.89 1.01 +0.16 35 137 2,233 +21
29SEP26 30.00 P 0.00 0.00 0.00 1.72 +0.24 36 0 3,857 0
29SEP26 31.00 P 2.60 2.60 2.60 2.65 +0.45 44 30 1,965 0
29SEP26 32.00 P 3.52 3.52 3.52 3.53 +0.39 43 2 1,265 -2
29SEP26 33.00 P 0.00 0.00 0.00 4.54 +0.38 53 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 5.54 +0.33 61 0 70 -230
29SEP26 35.00 P 0.00 0.00 0.00 6.47 +0.25 53 0 0 -1,667
29SEP26 36.00 P 0.00 0.00 0.00 7.54 +0.35 76 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 8.54 +0.31 83 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.46 +0.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.46 +0.24 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.46 +0.28 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.46 +0.27 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.46 +0.42 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 +0.42 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.46 +0.42 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.46 +0.42 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.46 +0.42 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.46 +0.42 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.46 +0.42 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.46 +0.42 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.46 +0.42 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.96 +0.42 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.46 +0.42 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.96 +0.42 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.46 +0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.96 +0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.46 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.96 +0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.46 +0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.96 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.46 +0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.96 +0.42 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 0.00 106 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 88 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 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 73 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 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 408 0
29OCT26 22.00 P 0.05 0.05 0.05 0.04 -0.01 38 50 690 +35
29OCT26 23.00 P 0.10 0.10 0.10 0.08 -0.01 37 40 882 0
29OCT26 24.00 P 0.17 0.17 0.17 0.17 0.00 37 75 1,769 -62
29OCT26 25.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 1,956 0
29OCT26 26.00 P 0.50 0.54 0.50 0.52 +0.02 36 36 2,460 +19
29OCT26 27.00 P 0.76 0.85 0.76 0.84 +0.07 36 127 3,686 +17
29OCT26 28.00 P 1.27 1.27 1.27 1.27 +0.11 35 3 2,142 +3
29OCT26 29.00 P 0.00 0.00 0.00 1.83 +0.18 35 0 2,969 0
29OCT26 30.00 P 2.38 2.38 2.38 2.49 +0.19 35 15 1,063 0
29OCT26 31.00 P 0.00 0.00 0.00 3.30 +0.33 37 0 169 0
29OCT26 32.00 P 0.00 0.00 0.00 4.10 +0.34 36 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 5.00 +0.25 37 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.89 +0.29 34 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 6.84 +0.53 32 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.81 +0.36 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.79 +0.56 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.78 +0.58 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.75 +0.53 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 11.75 +0.56 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.75 +0.56 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.75 +0.57 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.74 +0.56 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.74 +0.57 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.73 +0.57 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.73 +0.56 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.73 +0.57 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.73 +0.56 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.73 +0.57 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.72 +0.57 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.22 +0.57 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.72 +0.58 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.21 +0.56 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.71 +0.58 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.20 +0.56 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.70 +0.58 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.19 +0.57 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.69 +0.58 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.18 +0.57 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.68 +0.58 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.18 +0.57 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 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 204 0
27NOV26 19.50 P 0.04 0.04 0.04 0.02 -0.01 38 50 183 +50
27NOV26 20.00 P 0.05 0.05 0.05 0.03 -0.02 38 50 50 +50
27NOV26 21.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 102 0
27NOV26 22.00 P 0.16 0.16 0.16 0.13 -0.02 38 15 206 +15
27NOV26 23.00 P 0.26 0.26 0.26 0.24 0.00 38 1 561 +1
27NOV26 24.00 P 0.40 0.40 0.40 0.40 +0.03 38 10 448 +5
27NOV26 25.00 P 0.00 0.00 0.00 0.61 +0.04 38 0 709 0
27NOV26 26.00 P 0.87 0.87 0.87 0.89 +0.07 37 3 768 0
27NOV26 27.00 P 1.27 1.27 1.27 1.26 +0.11 37 1 627 +1
27NOV26 28.00 P 0.00 0.00 0.00 1.69 +0.11 36 0 6,824 0
27NOV26 29.00 P 2.16 2.25 2.16 2.26 +0.17 37 6 1,433 +6
27NOV26 30.00 P 2.68 2.68 2.68 2.89 +0.19 37 5 490 +5
27NOV26 31.00 P 0.00 0.00 0.00 3.61 +0.24 37 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 4.41 +0.28 37 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 5.24 +0.31 38 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 6.07 +0.37 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.97 +0.39 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.87 +0.33 33 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.82 +0.35 28 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.78 +0.34 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.76 +0.36 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.77 +0.39 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.75 +0.38 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.75 +0.39 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.74 +0.39 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.74 +0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.73 +0.42 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.73 +0.40 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.73 +0.39 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.73 +0.43 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.73 +0.40 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.72 +0.42 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.22 +0.40 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.72 +0.40 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.21 +0.39 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.71 +0.44 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.20 +0.39 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.70 +0.43 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.19 +0.43 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.69 +0.44 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.18 +0.43 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.68 +0.43 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.18 +0.46 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 183 0
30DEC26 19.50 P 0.10 0.10 0.10 0.08 +0.03 39 20 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 470 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.05 39 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.06 39 0 1,076 0
30DEC26 23.00 P 0.43 0.43 0.43 0.43 +0.07 38 2 3,591 0
30DEC26 24.00 P 0.60 0.63 0.60 0.64 +0.08 38 159 1,866 +99
30DEC26 25.00 P 0.82 0.88 0.82 0.87 +0.07 37 221 3,657 +201
30DEC26 26.00 P 1.14 1.19 1.14 1.19 +0.08 37 142 3,773 +142
30DEC26 27.00 P 1.53 1.53 1.53 1.57 +0.10 37 15 4,536 0
30DEC26 28.00 P 2.03 2.05 2.01 2.06 +0.15 37 78 1,447 -18
30DEC26 29.00 P 2.61 2.61 2.58 2.60 +0.13 36 175 2,211 +44
30DEC26 30.00 P 0.00 0.00 0.00 3.22 +0.18 36 0 1,515 0
30DEC26 31.00 P 0.00 0.00 0.00 3.93 +0.21 37 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 +0.24 37 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.49 +0.44 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 6.26 +0.34 36 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.12 +0.39 36 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 8.04 +0.37 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.95 +0.39 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.89 +0.37 35 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.84 +0.38 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.81 +0.43 29 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.79 +0.42 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.78 +0.42 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.77 +0.42 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.76 +0.42 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.76 +0.45 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.75 +0.42 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.75 +0.41 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.73 +0.42 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.73 +0.40 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.74 +0.40 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 24.23 +0.41 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.73 +0.40 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.23 +0.41 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.71 +0.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.20 +0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.70 +0.41 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.21 +0.42 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.69 +0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.20 +0.43 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.70 +0.43 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.19 +0.43 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 0.00 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 0.00 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 0.00 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 0.00 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 0.00 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 0.00 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.01 39 0 22 0
30MAR27 20.00 P 0.37 0.37 0.37 0.34 +0.01 39 100 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 +0.02 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.05 38 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 +0.05 38 0 1,665 0
30MAR27 24.00 P 1.13 1.15 1.13 1.15 +0.06 37 22 1,484 +20
30MAR27 25.00 P 1.42 1.42 1.42 1.46 +0.07 37 20 1,374 +20
30MAR27 26.00 P 1.80 1.80 1.78 1.84 +0.09 37 77 2,411 +47
30MAR27 27.00 P 0.00 0.00 0.00 2.27 +0.11 37 0 1,592 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 +0.12 37 0 1,422 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 +0.14 37 0 2,763 0
30MAR27 30.00 P 0.00 0.00 0.00 3.96 +0.19 37 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.59 +0.19 37 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 5.29 +0.20 37 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.02 +0.21 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.80 +0.35 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.61 +0.37 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.44 +0.39 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.30 +0.39 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.18 +0.40 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.08 +0.45 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.00 +0.47 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.93 +0.49 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.85 +0.47 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.84 +0.49 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.81 +0.44 33 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.76 +0.40 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.78 +0.42 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.77 +0.43 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.75 +0.42 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.75 +0.42 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.74 +0.40 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.25 +0.43 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.73 +0.40 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.23 +0.41 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.71 +0.42 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.20 +0.38 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.71 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.23 +0.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.70 +0.41 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.20 +0.43 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.70 +0.43 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.19 +0.43 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 0.02 +0.01 41 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 +0.03 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 +0.04 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.56 +0.04 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.64 +0.05 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 +0.06 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.32 +0.07 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.64 +0.08 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.99 +0.10 37 0 237 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 +0.12 37 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.86 +0.12 37 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.37 +0.12 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.92 +0.13 37 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.49 +0.14 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.12 +0.16 37 0 319 0
29JUN27 32.00 P 0.00 0.00 0.00 5.81 +0.16 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.54 +0.18 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.30 +0.33 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.07 +0.34 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.87 +0.35 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.69 +0.37 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.54 +0.39 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.39 +0.39 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.27 +0.39 37 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.16 +0.41 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.07 +0.43 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.99 +0.44 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.93 +0.48 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.88 +0.49 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.85 +0.39 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.81 +0.44 34 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.78 +0.40 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.76 +0.43 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 21.75 +0.41 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.25 +0.43 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.73 +0.40 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.23 +0.41 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.71 +0.42 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 34.20 +0.38 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.71 +0.42 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.23 +0.44 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.70 +0.41 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.20 +0.43 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.70 +0.43 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.19 +0.43 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 0.06 0.06 0.06 0.01 0.00 38 4 4 +4
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 -0.04 36 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 -0.05 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.08 -0.07 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.14 -0.08 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.22 -0.10 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.27 -0.11 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.40 -0.11 36 0 9 0
29SEP27 18.50 P 0.69 0.69 0.69 0.48 -0.11 36 1 3 0
29SEP27 19.00 P 0.75 0.75 0.75 0.57 -0.10 37 15 15 +14
29SEP27 19.50 P 0.00 0.00 0.00 0.66 -0.12 37 0 0 0
29SEP27 20.00 P 0.96 0.96 0.96 0.77 -0.12 37 13 46 +13
29SEP27 21.00 P 0.00 0.00 0.00 1.01 -0.11 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.31 -0.09 37 0 66 0
29SEP27 23.00 P 1.80 1.80 1.80 1.65 -0.05 37 20 100 0
29SEP27 24.00 P 0.00 0.00 0.00 2.02 -0.04 38 0 43 0
29SEP27 25.00 P 2.54 2.54 2.54 2.46 +0.01 38 2 245 0
29SEP27 26.00 P 0.00 0.00 0.00 2.91 +0.03 38 0 163 0
29SEP27 27.00 P 0.00 0.00 0.00 3.44 +0.09 38 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 3.98 +0.13 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.59 +0.19 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.22 +0.24 39 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.87 +0.24 40 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.55 +0.20 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 7.22 +0.15 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.95 +0.30 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.69 +0.30 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.47 +0.32 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.26 +0.33 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.07 +0.34 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.89 +0.34 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.73 +0.36 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.60 +0.39 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.45 +0.38 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.32 +0.41 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.21 +0.41 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.11 +0.42 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.03 +0.44 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.96 +0.45 38 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.90 +0.46 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.86 +0.48 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.82 +0.39 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.26 +0.41 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.73 +0.40 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.23 +0.41 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.71 +0.42 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.20 +0.38 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.71 +0.42 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.23 +0.44 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.70 +0.41 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.20 +0.43 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.70 +0.43 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.19 +0.43 0 0 0 0
TOTAL PUT 2,987 151,928 -1,223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.500
29SEP26 47.00 C 0.00 0.00 0.00 30.55 -0.02 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.59 +0.01 107 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.55 -0.03 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.59 +0.01 98 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.08 0.00 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.56 +0.23 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.10 +0.10 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.59 +0.25 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.09 +0.23 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.57 +0.29 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.07 +0.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.58 +0.65 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.08 +0.64 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.66 +0.55 13 0 196 0
29SEP26 77.50 C 0.70 0.75 0.70 0.80 +0.23 12 27 678 -3
29SEP26 80.00 C 0.11 0.11 0.11 0.12 +0.06 13 5 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 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 46 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 27.73 +0.15 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.23 +0.04 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.74 +0.03 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.25 +0.10 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.77 +0.19 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.28 +0.27 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.73 +0.28 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.24 +0.64 12 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.76 +0.63 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.34 +0.58 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.10 +0.33 12 0 121 0
29OCT26 77.50 C 1.47 1.47 1.47 1.49 +0.22 12 15 114 +15
29OCT26 80.00 C 0.56 0.56 0.56 0.56 +0.10 12 9 315 -4
29OCT26 82.50 C 0.17 0.17 0.17 0.17 +0.04 13 2 124 0
29OCT26 85.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 19 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.90 +0.05 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.42 +0.13 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.95 +0.22 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.47 +0.30 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.89 +0.28 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.41 +0.64 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.97 +0.61 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.62 +0.43 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.57 +0.35 12 0 5 0
27NOV26 77.50 C 0.00 0.00 0.00 2.00 +0.24 12 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 0.98 +0.18 13 0 99 0
27NOV26 82.50 C 0.38 0.40 0.38 0.41 +0.09 13 3 179 0
27NOV26 85.00 C 0.00 0.00 0.00 0.16 +0.04 13 0 129 0
27NOV26 87.50 C 0.07 0.07 0.07 0.05 +0.01 13 3 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 14 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 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.87 +0.29 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.88 +0.30 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.89 +0.31 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.40 +0.21 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.92 +0.07 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.44 +0.15 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.96 +0.23 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.49 +0.30 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.91 +0.30 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.44 +0.64 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.02 +0.61 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.73 +0.41 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.74 +0.34 12 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.18 +0.24 12 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 1.14 +0.13 12 0 132 0
30DEC26 82.50 C 0.00 0.00 0.00 0.54 +0.08 12 0 74 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 +0.05 12 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.90 +0.12 31 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.41 +0.12 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.94 +0.09 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.49 +0.19 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.04 +0.29 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.59 +0.38 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.98 +0.26 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.65 +0.62 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.45 +0.59 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.44 +0.53 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.71 +0.47 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.19 +0.39 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.11 +0.29 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 +0.22 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.81 +0.16 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 +0.10 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 +0.06 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 +0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.90 +0.12 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.41 +0.11 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.94 +0.09 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.49 +0.12 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.04 +0.12 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.59 +0.10 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.51 +0.44 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.23 +0.60 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.08 +0.57 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.92 +0.51 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.24 +0.44 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.85 +0.38 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.72 +0.31 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.85 +0.23 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.22 +0.19 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.76 +0.12 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.47 +0.08 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.28 +0.05 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 +0.03 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.94 +0.09 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.51 +0.13 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.18 +0.25 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.89 +0.38 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.07 +0.91 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.49 +0.53 7 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.48 +0.49 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.63 +0.45 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.98 +0.36 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.58 +0.30 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.41 +0.25 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.46 +0.18 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.73 +0.12 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.19 +0.09 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.80 +0.06 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.52 +0.04 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.33 +0.02 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.21 +0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 +0.01 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
TOTAL CALL 64 4,919 +8
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 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 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 217 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.09 13 0 625 0
29SEP26 77.50 P 0.00 0.00 0.00 0.77 -0.33 13 0 477 0
29SEP26 80.00 P 0.00 0.00 0.00 2.56 -0.63 13 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 5.00 -0.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.50 -0.65 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.50 -0.65 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.00 -0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.50 -0.65 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.00 -0.65 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.50 -0.65 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.00 -0.65 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.06 13 0 139 0
29OCT26 75.00 P 0.00 0.00 0.00 0.43 -0.17 13 0 197 0
29OCT26 77.50 P 0.00 0.00 0.00 1.32 -0.30 13 0 258 0
29OCT26 80.00 P 0.00 0.00 0.00 2.94 -0.44 14 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.02 -0.63 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.50 -0.65 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.00 -0.65 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.50 -0.65 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.00 -0.65 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.50 -0.65 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.00 -0.65 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.03 13 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.24 -0.09 13 0 142 0
27NOV26 75.00 P 0.00 0.00 0.00 0.72 -0.19 13 0 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.68 -0.27 13 0 52 0
27NOV26 80.00 P 0.00 0.00 0.00 3.18 -0.39 13 0 311 0
27NOV26 82.50 P 0.00 0.00 0.00 5.26 -0.45 15 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.50 -0.65 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.00 -0.65 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.50 -0.65 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.00 -0.65 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.50 -0.65 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.00 -0.65 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 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.02 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 -0.05 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.46 -0.13 12 0 267 0
30DEC26 75.00 P 0.00 0.00 0.00 1.10 -0.23 12 0 336 0
30DEC26 77.50 P 0.00 0.00 0.00 2.17 -0.28 12 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 3.70 -0.37 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.74 -0.39 14 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.78 -0.60 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.14 -0.63 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.58 -0.64 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.00 -0.69 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.53 -0.64 13 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.01 -0.65 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.50 -0.65 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.00 -0.65 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 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.22 -0.02 13 0 33 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 -0.05 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 -0.12 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.77 -0.18 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.90 -0.27 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.38 -0.38 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.21 -0.46 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.30 -0.55 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.29 -0.58 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.65 -0.61 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.39 -0.32 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.83 -0.35 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.26 -0.40 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.70 -0.45 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.15 -0.50 23 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 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 -0.03 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.31 -0.04 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.63 -0.08 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.16 -0.14 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 1.96 -0.21 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.08 -0.29 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.53 -0.38 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.30 -0.47 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.36 -0.53 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.32 -0.57 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.66 -0.60 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.44 -0.27 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.85 -0.33 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.28 -0.38 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.71 -0.44 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.15 -0.50 21 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 0.04 -0.02 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.09 -0.04 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.21 -0.07 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.44 -0.08 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.82 -0.12 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.40 -0.21 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.21 -0.31 12 0 23 0
29SEP27 77.50 P 0.00 0.00 0.00 3.34 -0.37 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.76 -0.45 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.47 -0.53 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.47 -0.58 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.38 -0.60 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.68 -0.64 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.50 -0.22 16 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.87 -0.31 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.28 -0.38 18 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.73 -0.42 19 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.17 -0.48 20 0 0 0
TOTAL PUT 0 5,963 0
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$ 51.350
29SEP26 35.00 C 0.00 0.00 0.00 16.39 +0.15 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.38 +0.14 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.36 +0.12 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.36 +0.12 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.39 +0.15 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.39 +0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.39 +0.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.37 +0.12 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.40 +0.15 35 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.40 +0.15 30 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.40 +0.15 25 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.40 +0.14 19 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 4.42 +0.14 23 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 3.45 +0.13 22 0 1,887 0
29SEP26 49.00 C 0.00 0.00 0.00 2.55 +0.11 22 0 1,363 0
29SEP26 50.00 C 1.75 1.75 1.63 1.75 +0.08 22 24 1,406 -24
29SEP26 52.50 C 0.00 0.00 0.00 0.46 +0.04 23 0 3,376 0
29SEP26 55.00 C 0.07 0.07 0.07 0.06 0.00 23 3 4,363 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.39 +0.08 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.40 +0.07 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.48 +0.16 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.41 +0.07 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.39 +0.05 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.49 +0.13 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.39 +0.04 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.44 +0.08 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.52 +0.14 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.55 +0.14 24 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.59 +0.13 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.66 +0.12 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.78 +0.11 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.95 +0.09 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.21 +0.12 24 0 491 0
29OCT26 50.00 C 0.00 0.00 0.00 2.55 +0.11 24 0 641 0
29OCT26 52.50 C 1.21 1.21 1.14 1.25 +0.04 23 30 1,794 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.54 +0.01 24 0 1,261 0
29OCT26 57.50 C 0.18 0.18 0.18 0.19 -0.01 23 15 929 -11
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 24 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 12.42 -0.18 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.49 -0.14 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.48 -0.18 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.51 -0.19 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.70 +0.14 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.77 +0.14 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.87 +0.14 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.01 +0.14 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.21 +0.12 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.44 +0.13 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.76 +0.12 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.12 +0.11 24 0 573 0
27NOV26 52.50 C 1.75 1.75 1.75 1.85 +0.10 24 11 904 -11
27NOV26 55.00 C 0.97 0.97 0.97 1.00 +0.03 24 30 679 -30
27NOV26 57.50 C 0.51 0.51 0.51 0.52 +0.04 24 20 201 +18
27NOV26 60.00 C 0.24 0.24 0.24 0.24 +0.02 24 30 148 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 32 0
27NOV26 65.00 C 0.08 0.08 0.08 0.04 0.00 24 135 218 +120
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 16.53 -0.11 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.60 -0.04 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.61 -0.05 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.64 -0.05 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.68 -0.04 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.72 -0.04 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.77 -0.04 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.83 -0.04 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.94 +0.13 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.05 +0.13 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 +0.13 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.38 +0.12 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.62 +0.12 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.90 +0.11 24 0 1,920 0
30DEC26 49.00 C 4.00 4.00 4.00 4.16 +0.12 23 15 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 +0.10 23 0 3,916 0
30DEC26 52.50 C 2.18 2.18 2.18 2.31 +0.07 23 18 1,710 -16
30DEC26 55.00 C 1.33 1.33 1.33 1.44 +0.06 24 10 863 0
30DEC26 57.50 C 0.82 0.82 0.81 0.84 +0.03 24 54 842 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 0.00 24 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 0.00 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.65 -0.11 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.68 -0.11 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.73 -0.11 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.76 -0.11 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.82 -0.10 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.88 -0.10 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.89 -0.18 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.99 -0.18 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.19 -0.10 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.36 +0.13 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.56 +0.13 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.81 +0.12 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.15 +0.07 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.48 +0.06 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.89 +0.13 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.33 +0.11 25 0 859 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 +0.09 25 0 472 0
30MAR27 55.00 C 2.20 2.20 2.20 2.20 +0.02 24 1 483 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.54 +0.05 25 0 313 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.04 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 +0.02 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 +0.01 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 0.00 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.69 -0.10 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.74 -0.10 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.80 -0.10 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.88 -0.10 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.98 -0.10 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.10 -0.09 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.30 -0.04 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.46 -0.05 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.56 -0.15 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.80 +0.12 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.09 +0.11 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.40 +0.11 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.88 +0.07 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.27 +0.07 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.69 +0.17 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.16 +0.05 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.02 +0.05 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.08 +0.05 25 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 2.32 +0.04 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.73 +0.04 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.27 +0.04 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.92 +0.03 24 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 +0.02 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.27 -0.08 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.46 -0.07 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.65 -0.08 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.12 +0.14 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.43 +0.19 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.76 +0.10 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.13 +0.09 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.31 +0.09 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.75 +0.08 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.24 +0.08 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.73 +0.07 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.64 +0.07 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.71 +0.05 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 2.95 +0.04 24 0 15 0
29SEP27 60.00 C 2.19 2.19 2.12 2.32 +0.03 24 4 63 0
29SEP27 62.50 C 1.78 1.78 1.78 1.81 +0.03 24 3 123 -3
29SEP27 65.00 C 1.30 1.30 1.30 1.40 +0.03 24 1 37 +1
29SEP27 67.50 C 1.06 1.06 1.06 1.10 +0.01 24 3 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.87 +0.02 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
TOTAL CALL 407 51,898 +75
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4,539 0
29SEP26 47.00 P 0.05 0.05 0.05 0.02 -0.01 24 22 2,189 -22
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 2,289 0
29SEP26 49.00 P 0.18 0.18 0.18 0.15 -0.03 23 75 2,362 +75
29SEP26 50.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 2,171 0
29SEP26 52.50 P 1.72 1.72 1.72 1.55 -0.17 22 3 1,055 -3
29SEP26 55.00 P 0.00 0.00 0.00 3.68 -0.14 23 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 6.15 -0.15 0 0 0 0
29SEP26 60.00 P 8.71 8.71 8.71 8.65 -0.20 0 15 15 +15
29SEP26 62.50 P 0.00 0.00 0.00 11.26 -0.04 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.76 -0.04 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.27 -0.03 84 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.76 -0.04 91 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.30 0.00 104 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.75 -0.05 106 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 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 273 0
29OCT26 44.00 P 0.10 0.10 0.10 0.05 0.00 24 15 959 +6
29OCT26 45.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 456 0
29OCT26 46.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 548 0
29OCT26 47.00 P 0.36 0.36 0.36 0.27 -0.04 24 30 367 +30
29OCT26 48.00 P 0.00 0.00 0.00 0.45 -0.06 24 0 547 0
29OCT26 49.00 P 0.00 0.00 0.00 0.70 -0.08 24 0 390 0
29OCT26 50.00 P 0.00 0.00 0.00 1.04 -0.08 24 0 587 0
29OCT26 52.50 P 0.00 0.00 0.00 2.25 -0.16 23 0 243 0
29OCT26 55.00 P 0.00 0.00 0.00 4.06 -0.19 24 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 6.22 -0.15 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.65 -0.20 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.26 -0.04 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.78 -0.02 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.28 -0.02 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.78 -0.02 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.30 0.00 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.85 +0.05 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 0.00 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 0.00 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 0.00 24 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 0.00 24 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 292 0
27NOV26 48.00 P 0.00 0.00 0.00 0.84 -0.01 24 0 458 0
27NOV26 49.00 P 0.00 0.00 0.00 1.15 -0.02 25 0 6,632 0
27NOV26 50.00 P 1.51 1.51 1.51 1.52 -0.04 24 3,007 6,077 +3,000
27NOV26 52.50 P 0.00 0.00 0.00 2.73 -0.13 24 0 1,048 0
27NOV26 55.00 P 0.00 0.00 0.00 4.42 -0.18 24 0 117 0
27NOV26 57.50 P 0.00 0.00 0.00 6.43 -0.11 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.71 -0.14 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.27 -0.03 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.78 -0.02 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.28 -0.02 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.78 -0.02 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.30 0.00 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.85 +0.05 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 0.00 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 0.00 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 0.00 24 0 483 0
30DEC26 42.00 P 0.24 0.25 0.23 0.15 -0.01 24 500 1,449 +491
30DEC26 43.00 P 0.31 0.32 0.30 0.23 -0.01 24 160 996 +80
30DEC26 44.00 P 0.43 0.44 0.40 0.33 -0.02 24 340 814 +199
30DEC26 45.00 P 0.56 0.58 0.56 0.47 -0.03 24 80 837 +60
30DEC26 46.00 P 0.75 0.75 0.71 0.66 -0.03 24 186 1,154 +186
30DEC26 47.00 P 0.95 0.99 0.93 0.90 -0.03 24 389 1,933 -87
30DEC26 48.00 P 1.27 1.27 1.25 1.19 -0.04 24 178 2,033 -77
30DEC26 49.00 P 1.60 1.60 1.60 1.53 -0.05 24 118 539 0
30DEC26 50.00 P 1.98 2.08 1.97 1.93 -0.06 25 266 3,254 +114
30DEC26 52.50 P 3.10 3.10 3.10 3.21 -0.08 25 28 775 0
30DEC26 55.00 P 4.80 4.80 4.80 4.83 -0.15 25 15 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.66 -0.12 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.82 -0.14 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.31 -0.01 28 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.78 -0.02 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.28 -0.02 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.78 -0.02 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.30 0.00 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.85 +0.05 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 0.00 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 0.00 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.60 -0.02 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 -0.02 24 0 909 0
30MAR27 45.00 P 1.30 1.32 1.29 1.26 -0.03 25 253 419 +172
30MAR27 46.00 P 1.57 1.57 1.56 1.55 +0.02 24 64 374 -64
30MAR27 47.00 P 1.93 1.93 1.93 1.87 -0.05 24 143 649 +95
30MAR27 48.00 P 0.00 0.00 0.00 2.24 -0.05 24 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.64 -0.06 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.08 -0.08 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.42 -0.09 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.02 -0.15 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.94 -0.06 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.99 -0.07 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.22 +0.08 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.56 +0.14 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.91 +0.02 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.30 +0.01 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.73 +0.02 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.17 +0.03 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 0.00 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 0.00 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.38 0.00 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.63 -0.01 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.80 -0.02 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.99 -0.02 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.23 -0.02 25 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.48 -0.02 25 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 -0.01 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.06 -0.01 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.41 0.00 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.80 0.00 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.20 -0.05 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.65 -0.04 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.01 -0.05 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.60 -0.05 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.39 -0.06 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.36 -0.06 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.51 +0.09 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.72 +0.09 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.06 +0.14 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.41 +0.12 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.80 +0.03 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.22 +0.04 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.93 -0.03 25 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.13 -0.03 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.33 -0.08 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.62 -0.04 25 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.93 -0.05 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.25 -0.05 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.62 -0.05 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 3.01 -0.06 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.43 -0.07 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.91 -0.07 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.39 -0.07 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.79 -0.08 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.38 -0.06 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.16 -0.01 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.98 -0.07 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.06 +0.12 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.17 +0.13 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.36 +0.13 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.63 +0.14 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.95 +0.02 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.31 +0.13 27 0 0 0
TOTAL PUT 5,887 85,336 +4,270
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$ 24.360
18SEP26 17.25 C 0.00 0.00 0.00 7.11 -0.12 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.86 -0.12 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.11 -0.12 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.86 -0.12 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.36 -0.12 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.86 -0.12 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.36 -0.12 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
18SEP26 22.50 C 1.77 1.77 1.77 1.92 -0.06 79 15 0 0
18SEP26 23.00 C 1.83 1.83 1.75 1.41 -0.09 59 30 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.86 -0.14 0 0 15 0
18SEP26 24.00 C 0.45 0.45 0.45 0.46 -0.14 32 2 5 0
18SEP26 24.50 C 0.51 0.51 0.17 0.19 -0.12 34 29 340 -1
18SEP26 25.00 C 0.21 0.27 0.06 0.06 -0.07 36 406 336 +114
18SEP26 25.50 C 0.09 0.10 0.07 0.02 -0.03 40 34 97 0
18SEP26 26.00 C 0.05 0.05 0.05 0.01 -0.01 46 36 158 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 57 0 533 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 710 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.12 -0.19 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.61 -0.14 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.37 -0.19 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.12 -0.12 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.36 -0.20 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.16 -0.22 81 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.86 -0.20 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.37 -0.17 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.88 -0.19 46 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.38 -0.12 40 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.88 -0.12 34 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.13 28 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.92 -0.10 35 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.41 -0.15 25 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.99 -0.18 27 0 0 0
25SEP26 24.00 C 0.73 0.73 0.62 0.65 -0.11 28 16 46 +16
25SEP26 24.50 C 0.45 0.45 0.35 0.40 -0.09 29 32 197 +32
25SEP26 25.00 C 0.44 0.44 0.41 0.23 -0.06 30 45 45 +45
25SEP26 25.50 C 0.26 0.26 0.26 0.12 -0.04 31 30 105 +30
25SEP26 26.00 C 0.08 0.08 0.08 0.05 -0.03 30 1 51 +1
25SEP26 26.50 C 0.11 0.11 0.11 0.02 -0.02 30 1 36 +1
25SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.12 -0.12 183 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.87 -0.12 174 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.62 -0.12 165 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.37 -0.12 153 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.12 -0.12 134 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.87 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.62 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.37 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.87 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.37 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.87 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.37 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.87 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.37 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.87 -0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.38 -0.11 111 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.88 -0.12 103 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.38 -0.12 96 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.88 -0.12 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.38 -0.12 81 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.88 -0.12 74 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.38 -0.11 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.88 -0.12 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.38 -0.18 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.88 -0.19 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.38 -0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.39 -0.14 25 0 0 0
29SEP26 23.00 C 1.36 1.38 1.36 1.42 -0.19 22 32 408 +32
29SEP26 24.00 C 1.10 1.10 0.61 0.70 -0.16 26 109 610 +35
29SEP26 25.00 C 0.53 0.53 0.25 0.27 -0.11 28 1,507 2,196 +146
29SEP26 26.00 C 0.19 0.24 0.11 0.07 -0.07 27 731 5,680 -290
29SEP26 27.00 C 0.06 0.06 0.06 0.02 -0.02 29 1 5,864 +1
29SEP26 28.00 C 0.02 0.02 0.02 0.01 0.00 34 30 2,734 -30
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,176 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.14 -0.12 97 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.89 -0.10 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.62 -0.14 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.37 -0.14 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.14 -0.12 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.87 -0.12 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.62 -0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.40 -0.09 94 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.90 -0.09 85 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.40 -0.12 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.90 -0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.37 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.92 -0.07 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.41 -0.08 67 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.91 -0.09 59 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.41 -0.08 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.91 -0.12 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.41 -0.12 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.92 -0.12 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.42 -0.08 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.92 -0.12 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.42 -0.12 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.92 -0.12 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.42 -0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.93 -0.14 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.43 -0.13 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.94 -0.12 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.45 -0.13 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.49 -0.14 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.53 -0.13 24 0 1 0
29OCT26 23.00 C 1.68 1.74 1.68 1.77 -0.14 26 30 316 +30
29OCT26 24.00 C 1.05 1.12 1.05 1.15 -0.14 27 103 870 +52
29OCT26 25.00 C 0.95 0.95 0.95 0.71 -0.10 28 1 1,367 +1
29OCT26 26.00 C 0.59 0.59 0.38 0.41 -0.07 29 56 2,824 +3
29OCT26 27.00 C 0.25 0.25 0.25 0.21 -0.07 28 2 1,019 +2
29OCT26 28.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 955 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 755 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 851 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 596 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
29OCT26 35.00 C 0.02 0.02 0.02 0.01 0.00 42 20 237 +20
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.16 -0.12 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.91 -0.12 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.66 -0.12 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.41 -0.12 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.16 -0.13 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.92 -0.12 75 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.67 -0.12 70 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.42 -0.12 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.92 -0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.43 -0.12 66 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.93 -0.12 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.43 -0.12 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.93 -0.13 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.44 -0.07 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.94 -0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.44 -0.12 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.95 -0.12 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.45 -0.12 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.95 -0.12 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.46 -0.12 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.96 -0.12 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.46 -0.12 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.97 -0.12 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.48 -0.16 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.99 -0.12 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.50 -0.12 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.03 -0.11 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.56 -0.02 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.66 -0.12 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.85 -0.11 29 0 0 0
27NOV26 23.00 C 2.35 2.35 2.35 2.07 -0.09 28 15 165 0
27NOV26 24.00 C 1.42 1.42 1.42 1.49 -0.08 28 61 255 +60
27NOV26 25.00 C 1.23 1.23 0.91 1.04 -0.06 29 280 1,177 +68
27NOV26 26.00 C 0.00 0.00 0.00 0.69 -0.05 29 0 962 0
27NOV26 27.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 349 0
27NOV26 28.00 C 0.32 0.32 0.32 0.29 -0.03 30 100 768 0
27NOV26 29.00 C 0.24 0.24 0.24 0.17 -0.03 29 100 515 -10
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 385 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 346 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 65 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.18 -0.12 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.93 -0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.69 -0.12 69 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.44 -0.12 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.19 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.94 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.69 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.45 -0.12 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.95 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.46 -0.12 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.96 -0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.97 -0.12 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.47 -0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.98 -0.12 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.48 -0.12 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.99 -0.12 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.49 -0.12 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.00 -0.12 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.50 -0.12 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.01 -0.12 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.52 -0.12 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.03 -0.12 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.54 -0.13 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.07 -0.12 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.60 -0.11 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.03 -0.11 15 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.56 -0.10 20 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.84 -0.11 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.06 -0.11 29 0 116 0
30DEC26 23.00 C 2.58 2.58 2.58 2.31 -0.09 27 10 732 0
30DEC26 24.00 C 0.00 0.00 0.00 1.75 -0.08 28 1 1,096 -1
30DEC26 25.00 C 1.49 1.49 1.49 1.30 -0.06 28 12 2,134 +12
30DEC26 26.00 C 0.92 0.92 0.92 0.93 -0.06 28 1 3,226 -1
30DEC26 27.00 C 0.66 0.66 0.66 0.68 -0.06 29 4 1,359 0
30DEC26 28.00 C 0.59 0.59 0.49 0.48 -0.04 29 7 2,358 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 1,831 0
30DEC26 30.00 C 0.37 0.37 0.29 0.21 -0.02 29 9 2,164 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 1,268 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 30 0 266 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 32 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 37 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 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 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 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.24 -0.12 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.00 -0.12 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.75 -0.12 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.50 -0.12 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.26 -0.12 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.01 -0.12 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.77 -0.12 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.52 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.03 -0.12 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.54 -0.12 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.04 -0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.55 -0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.06 -0.12 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.57 -0.12 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.08 -0.12 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.59 -0.12 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.10 -0.12 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.61 -0.12 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.13 +0.01 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.50 -0.12 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.01 -0.12 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.56 -0.12 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.70 -0.12 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.29 -0.12 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.89 -0.12 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.27 -0.12 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.56 -0.12 28 0 311 0
30MAR27 23.00 C 2.82 2.82 2.82 2.85 -0.11 27 4 656 +4
30MAR27 24.00 C 0.00 0.00 0.00 2.32 -0.10 27 0 581 0
30MAR27 25.00 C 1.79 1.79 1.79 1.86 -0.09 27 10 1,909 +10
30MAR27 26.00 C 0.00 0.00 0.00 1.47 -0.11 27 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.11 28 0 8,391 0
30MAR27 28.00 C 1.08 1.08 1.08 0.95 -0.06 28 7 6,999 +7
30MAR27 29.00 C 0.00 0.00 0.00 0.73 -0.06 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 -0.05 28 0 566 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 -0.04 28 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 29 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 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 34 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 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.29 -0.12 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.05 -0.12 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.80 -0.12 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.56 -0.12 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.31 -0.12 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.07 -0.12 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.82 -0.12 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.58 -0.12 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.09 -0.12 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.60 -0.12 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.11 -0.12 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.62 -0.12 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.06 -0.19 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.57 -0.20 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.08 -0.12 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.59 -0.12 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.10 -0.12 0 0 0 0
29JUN27 15.00 C 9.88 9.88 9.42 9.65 -0.08 0 4 5 +4
29JUN27 15.50 C 0.00 0.00 0.00 9.13 +0.01 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.58 -0.08 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.08 -0.10 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.62 -0.10 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.75 -0.11 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.33 -0.11 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.92 -0.11 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.53 -0.11 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.15 -0.11 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.44 -0.10 26 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.91 +0.02 29 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 3.21 -0.09 27 0 1,420 0
29JUN27 24.00 C 0.00 0.00 0.00 2.70 -0.08 28 0 346 0
29JUN27 25.00 C 0.00 0.00 0.00 2.25 -0.07 28 0 675 0
29JUN27 26.00 C 0.00 0.00 0.00 1.87 -0.09 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.57 -0.11 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.32 -0.06 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 1.07 -0.05 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.86 -0.04 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.69 -0.04 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.55 -0.03 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.11 0.00 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.07 0.00 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 29 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 34 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 40 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 16.05 -0.12 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.80 -0.12 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.56 -0.12 44 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.31 -0.12 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.07 -0.12 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.82 -0.12 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.58 -0.12 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.09 -0.12 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.60 -0.12 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.11 -0.12 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.62 -0.12 24 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.14 -0.12 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.57 -0.20 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.08 -0.21 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.59 -0.12 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.10 -0.12 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.65 -0.08 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.13 +0.01 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.58 -0.09 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.12 -0.11 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.69 -0.11 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.27 -0.12 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.87 -0.11 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.47 -0.11 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.09 -0.11 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.72 -0.11 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.37 -0.11 27 0 0 0
29SEP27 21.00 C 4.78 4.78 4.78 4.71 -0.10 28 2 2 +2
29SEP27 22.00 C 0.00 0.00 0.00 4.23 +0.03 30 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 3.57 -0.09 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.08 -0.09 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.65 -0.08 29 0 7 0
29SEP27 26.00 C 2.10 2.10 2.09 2.28 -0.07 30 630 769 +628
29SEP27 27.00 C 0.00 0.00 0.00 1.95 -0.06 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.66 -0.06 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.42 -0.05 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.21 -0.09 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 1.08 -0.02 31 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.91 -0.05 31 0 26 0
29SEP27 33.00 C 0.00 0.00 0.00 0.77 -0.04 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.11 -0.01 30 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 0.08 -0.01 30 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 31 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 4,556 117,835 +1,023
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
18SEP26 23.00 P 0.01 0.02 0.01 0.01 0.00 42 9 170 -9
18SEP26 23.50 P 0.02 0.02 0.02 0.03 -0.01 37 8 791 -8
18SEP26 24.00 P 0.17 0.18 0.10 0.12 -0.01 36 86 385 +74
18SEP26 24.50 P 0.14 0.46 0.13 0.34 0.00 36 208 702 +185
18SEP26 25.00 P 0.50 0.72 0.35 0.72 +0.06 41 24 278 -12
18SEP26 25.50 P 0.00 0.00 0.00 1.18 +0.09 48 1 91 -1
18SEP26 26.00 P 0.00 0.00 0.00 1.64 +0.07 0 0 100 0
18SEP26 26.50 P 1.65 1.65 1.65 2.20 +0.15 83 4 34 +4
18SEP26 27.00 P 0.00 0.00 0.00 2.71 +0.12 100 0 2 0
18SEP26 27.50 P 0.00 0.00 0.00 3.23 +0.18 120 0 15 0
18SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.11 91 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.15 +0.11 100 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.65 +0.11 110 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.17 +0.13 138 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.65 +0.11 128 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.15 +0.11 137 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.65 +0.11 145 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.23 +0.19 213 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.73 +0.19 222 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.15 +0.11 169 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.65 +0.11 176 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.15 +0.11 184 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.65 +0.11 191 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.23 +0.19 269 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.65 +0.11 206 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.15 +0.11 213 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.65 +0.11 220 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 32 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.03 0.00 32 0 39 0
25SEP26 23.00 P 0.00 0.00 0.00 0.07 0.00 31 0 55 0
25SEP26 23.50 P 0.20 0.20 0.20 0.15 0.00 30 7 38 +7
25SEP26 24.00 P 0.36 0.36 0.35 0.31 +0.02 31 17 34 +16
25SEP26 24.50 P 0.36 0.59 0.36 0.55 +0.04 31 18 45 +18
25SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.05 32 0 2 0
25SEP26 25.50 P 0.00 0.00 0.00 1.27 +0.08 33 1 2 +1
25SEP26 26.00 P 0.00 0.00 0.00 1.73 +0.10 37 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.20 +0.15 40 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 2.71 +0.12 48 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.23 +0.18 58 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.11 46 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.15 +0.11 50 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.65 +0.11 55 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.17 +0.13 68 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.67 +0.13 73 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.18 +0.14 80 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.67 +0.13 82 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.23 +0.19 102 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.76 +0.22 113 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.15 +0.11 85 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.65 +0.11 88 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.16 +0.12 98 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.65 +0.11 96 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.23 +0.19 129 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,222 0
29SEP26 20.00 P 0.01 0.01 0.01 0.01 0.00 48 3 7,046 -3
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 37 15 11,236 +15
29SEP26 22.00 P 0.04 0.04 0.02 0.02 -0.01 30 65 7,114 +22
29SEP26 23.00 P 0.13 0.15 0.10 0.09 -0.02 28 187 8,447 -56
29SEP26 24.00 P 0.20 0.46 0.20 0.34 -0.03 27 154 2,514 +10
29SEP26 25.00 P 0.77 1.04 0.77 0.91 0.00 29 20 4,391 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.06 32 0 1,146 0
29SEP26 27.00 P 0.00 0.00 0.00 2.71 +0.12 41 0 963 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.11 39 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 4.77 +0.23 69 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 5.76 +0.20 78 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 6.74 +0.20 83 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 7.76 +0.22 95 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 8.75 +0.21 101 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.76 +0.22 111 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.71 +0.17 108 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 11.74 +0.20 121 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 12.74 +0.22 128 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 13.74 +0.22 134 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 14.75 +0.23 142 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 15.74 +0.20 146 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.74 +0.13 152 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 17.69 +0.17 144 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 18.69 +0.17 149 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.72 +0.19 163 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.73 +0.21 170 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.68 +0.15 159 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.70 +0.07 172 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.70 +0.18 176 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.68 +0.14 172 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.68 +0.15 177 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.19 +0.17 191 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.68 +0.16 197 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.18 +0.05 206 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.68 +0.05 214 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.20 +0.18 231 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 40.68 +0.16 230 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 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 63 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 0.01 -0.01 29 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,501 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 2,191 0
29OCT26 22.00 P 0.19 0.22 0.19 0.17 -0.02 28 2 2,118 +1
29OCT26 23.00 P 0.33 0.47 0.31 0.39 -0.03 29 62 2,052 +48
29OCT26 24.00 P 0.64 0.89 0.63 0.77 -0.01 29 71 1,638 +56
29OCT26 25.00 P 1.12 1.47 1.12 1.32 +0.01 29 50 2,364 +35
29OCT26 26.00 P 1.83 1.88 1.83 2.03 +0.04 31 45 606 -39
29OCT26 27.00 P 0.00 0.00 0.00 2.86 +0.06 32 0 385 0
29OCT26 28.00 P 0.00 0.00 0.00 3.79 +0.08 35 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.78 +0.11 41 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 5.76 +0.20 45 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.74 +0.02 49 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.76 +0.19 55 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.75 +0.12 59 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.76 +0.22 64 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.71 +0.05 63 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.74 +0.09 71 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.74 +0.15 74 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.74 +0.10 78 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.75 +0.19 83 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.74 +0.18 85 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.74 +0.13 88 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.71 +0.14 88 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.69 +0.12 88 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.72 +0.15 96 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.73 +0.16 100 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.69 +0.12 96 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.70 +0.07 101 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.70 +0.15 103 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.69 +0.14 104 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.69 +0.14 107 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.19 +0.14 113 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.69 +0.12 119 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.19 +0.06 124 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.69 +0.06 129 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.20 +0.15 136 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.68 +0.11 136 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 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 91 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 82 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 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 72 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 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 481 0
27NOV26 19.00 P 0.06 0.06 0.06 0.03 0.00 29 1 518 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 0.00 29 0 745 0
27NOV26 20.00 P 0.10 0.10 0.10 0.08 0.00 29 1 7,903 -1
27NOV26 21.00 P 0.18 0.20 0.18 0.19 +0.01 30 131 1,368 +130
27NOV26 22.00 P 0.39 0.39 0.39 0.37 +0.02 30 1 3,423 +1
27NOV26 23.00 P 0.64 0.69 0.64 0.66 +0.02 30 31 2,531 -1
27NOV26 24.00 P 1.12 1.12 1.07 1.07 +0.03 30 4 1,598 +1
27NOV26 25.00 P 1.39 1.42 1.39 1.62 +0.05 30 30 877 -30
27NOV26 26.00 P 2.07 2.07 2.07 2.29 +0.07 31 11 876 -11
27NOV26 27.00 P 0.00 0.00 0.00 3.06 +0.08 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 3.92 +0.10 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.85 +0.11 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.83 +0.12 40 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.84 +0.12 45 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.83 +0.11 48 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 +0.10 50 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 9.80 +0.15 54 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 10.76 +0.10 55 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 11.77 +0.12 59 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.75 +0.13 61 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.74 +0.10 63 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.75 +0.17 67 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.74 +0.18 69 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.74 +0.13 71 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.71 +0.14 71 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.69 +0.12 71 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.72 +0.13 77 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.73 +0.14 80 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.69 +0.10 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.70 +0.07 82 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.70 +0.11 84 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.69 +0.10 85 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.69 +0.14 87 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.19 +0.10 91 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.69 +0.10 96 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.19 +0.06 100 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.69 +0.06 105 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.20 +0.11 110 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.68 +0.11 111 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 70 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 0.00 0.00 0.00 0.01 0.00 38 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 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 0.13 0.13 0.13 0.08 +0.01 29 1 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 29 0 831 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 5,672 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 2,132 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.01 29 0 1,518 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.03 29 0 1,411 0
30DEC26 24.00 P 1.14 1.27 1.14 1.30 +0.04 30 3 1,392 -2
30DEC26 25.00 P 1.62 1.98 1.62 1.84 +0.06 30 15 1,890 +15
30DEC26 26.00 P 2.24 2.24 2.24 2.48 +0.07 30 12 991 +12
30DEC26 27.00 P 3.05 3.05 3.05 3.13 +0.08 29 1 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.93 +0.09 29 0 827 0
30DEC26 29.00 P 0.00 0.00 0.00 4.94 +0.11 34 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.88 +0.11 36 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.86 +0.12 39 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.87 +0.12 43 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.84 +0.14 45 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.81 +0.12 47 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.78 +0.12 48 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 11.77 +0.12 51 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 12.75 +0.13 52 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 13.74 +0.10 54 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 14.75 +0.14 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.74 +0.15 59 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.74 +0.13 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.71 +0.11 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.69 +0.10 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.72 +0.13 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.73 +0.14 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.69 +0.10 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.70 +0.07 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.70 +0.11 72 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.69 +0.09 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.69 +0.11 75 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.19 +0.10 79 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.69 +0.10 83 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.19 +0.06 87 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.69 +0.06 91 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.20 +0.11 95 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.68 +0.09 96 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 0.00 28 0 5 0
30MAR27 18.00 P 0.17 0.17 0.17 0.12 -0.01 28 1 702 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 0.00 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 0.00 28 0 423 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 0.00 28 0 529 0
30MAR27 21.00 P 0.62 0.64 0.62 0.60 0.00 28 10 575 +10
30MAR27 22.00 P 0.94 0.94 0.94 0.89 +0.01 28 2 1,895 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.27 +0.06 29 0 4,302 0
30MAR27 24.00 P 1.82 1.82 1.82 1.73 +0.02 29 2 477 +2
30MAR27 25.00 P 2.15 2.15 2.15 2.27 +0.03 29 1 1,687 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.89 +0.04 29 0 7,157 0
30MAR27 27.00 P 3.40 3.40 3.40 3.59 +0.05 30 1 8,237 -1
30MAR27 28.00 P 0.00 0.00 0.00 4.35 +0.06 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.17 +0.07 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.04 +0.08 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.97 +0.10 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.92 +0.10 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.91 +0.13 37 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.88 +0.16 39 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.83 +0.12 40 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.80 +0.13 41 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.77 +0.14 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.76 +0.12 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.75 +0.13 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.74 +0.15 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.74 +0.13 49 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.71 +0.11 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.69 +0.10 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.72 +0.12 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.73 +0.14 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.69 +0.09 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.70 +0.07 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.70 +0.11 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.69 +0.09 59 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.69 +0.10 60 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.19 +0.10 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.69 +0.10 66 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.19 +0.06 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.69 +0.06 72 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.20 +0.11 76 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.68 +0.09 77 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 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 0.00 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 0.00 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 0.00 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 0.00 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 163 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.53 +0.01 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.65 +0.01 29 0 346 0
29JUN27 20.00 P 0.78 0.80 0.78 0.76 0.00 29 3 135 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 +0.02 29 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.45 +0.02 29 0 183 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 +0.02 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.42 +0.04 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.02 +0.06 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.66 +0.06 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.36 +0.06 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.11 +0.08 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.89 +0.08 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.72 +0.08 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.58 +0.09 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.46 +0.09 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.38 +0.11 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.30 +0.11 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.24 +0.13 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.20 +0.17 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.12 +0.16 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.06 +0.16 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.97 +0.13 39 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.91 +0.11 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.85 +0.03 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.81 +0.12 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.82 +0.09 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.73 +0.12 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.73 +0.14 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.69 +0.09 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.70 +0.07 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.70 +0.11 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.69 +0.09 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.69 +0.10 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.19 +0.10 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.69 +0.10 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.19 +0.06 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.69 +0.06 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.20 +0.11 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.68 +0.09 66 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 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 0.00 30 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 0.00 0.00 0.00 0.21 +0.01 31 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 134 0
29SEP27 17.50 P 0.00 0.00 0.00 0.50 +0.01 31 0 160 0
29SEP27 18.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 13 0
29SEP27 18.50 P 0.00 0.00 0.00 0.71 +0.01 31 0 88 0
29SEP27 19.00 P 0.00 0.00 0.00 0.84 +0.01 31 0 442 0
29SEP27 19.50 P 0.00 0.00 0.00 0.98 +0.02 31 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.14 +0.02 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.49 +0.02 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.91 +0.03 31 0 39 0
29SEP27 23.00 P 0.00 0.00 0.00 2.39 +0.03 31 0 339 0
29SEP27 24.00 P 0.00 0.00 0.00 2.92 +0.04 31 0 97 0
29SEP27 25.00 P 3.73 3.73 3.73 3.49 +0.04 31 8 126 +8
29SEP27 26.00 P 4.41 4.41 4.41 4.14 +0.05 32 115 130 +115
29SEP27 27.00 P 0.00 0.00 0.00 4.82 +0.07 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.54 +0.06 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.31 +0.08 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.10 +0.08 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.93 +0.08 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.78 +0.09 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.66 +0.09 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.55 +0.09 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.47 +0.10 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.39 +0.10 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.34 +0.11 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.29 +0.11 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.25 +0.11 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.22 +0.11 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.20 +0.12 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.18 +0.11 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.14 +0.11 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.08 +0.12 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.03 +0.12 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.98 +0.12 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.93 +0.13 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.87 +0.12 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.82 +0.09 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.77 +0.10 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.19 +0.10 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.69 +0.09 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.19 +0.06 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.69 +0.06 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.20 +0.11 58 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.68 +0.09 60 0 0 0
TOTAL PUT 1,442 175,907 +625
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$ 12.080
29SEP26 8.50 C 0.00 0.00 0.00 3.59 -0.03 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.34 -0.03 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.09 -0.03 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.84 -0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29SEP26 10.50 C 1.29 1.30 1.29 1.60 -0.02 39 15 15 +15
29SEP26 11.00 C 0.00 0.00 0.00 1.12 0.00 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 +0.07 36 0 0 0
29SEP26 12.00 C 0.29 0.29 0.29 0.38 +0.10 36 60 825 +60
29SEP26 12.50 C 0.11 0.18 0.11 0.17 +0.04 36 17 353 +7
29SEP26 13.00 C 0.04 0.05 0.04 0.07 +0.02 37 50 545 +50
29SEP26 13.50 C 0.03 0.04 0.03 0.02 0.00 36 2 629 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 449 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,082 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 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 86 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 0.00 103 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 0.00 130 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.87 0.00 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.63 +0.01 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.39 +0.02 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.15 +0.03 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.71 +0.09 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.31 +0.13 37 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.96 +0.12 37 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.68 +0.09 37 0 80 0
29OCT26 12.50 C 0.00 0.00 0.00 0.46 +0.07 37 0 981 0
29OCT26 13.00 C 0.24 0.30 0.23 0.30 +0.05 37 2,698 3,831 +2,418
29OCT26 13.50 C 0.14 0.19 0.14 0.19 +0.03 37 274 985 +217
29OCT26 14.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 525 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 494 0
29OCT26 15.00 C 0.04 0.05 0.04 0.04 +0.01 38 6 130 +4
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 289 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.41 - 41 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 3.18 +0.06 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.94 +0.07 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.48 +0.11 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.26 +0.14 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.86 +0.16 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.48 +0.13 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.15 +0.13 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.88 +0.11 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.64 +0.07 36 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.49 +0.07 38 0 321 0
27NOV26 13.50 C 0.27 0.34 0.27 0.35 +0.05 38 45 579 -15
27NOV26 14.00 C 0.00 0.00 0.00 0.25 +0.03 38 0 685 0
27NOV26 14.50 C 0.17 0.17 0.17 0.17 +0.02 38 25 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.71 +0.09 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.46 +0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 +0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.13 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.78 +0.16 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 +0.16 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 +0.13 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.95 +0.13 36 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 +0.14 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 +0.14 37 0 60 0
30DEC26 12.00 C 0.89 0.89 0.89 0.99 +0.05 34 15 212 +15
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.09 37 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 +0.06 36 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.05 36 0 320 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.03 36 0 399 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 491 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 711 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 36 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 36 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.84 +0.16 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.63 +0.16 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.41 +0.15 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 +0.16 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.00 +0.14 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.81 +0.15 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.62 +0.14 37 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 +0.14 36 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 1.96 +0.14 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.66 +0.11 36 0 380 0
30MAR27 12.00 C 1.30 1.30 1.30 1.40 +0.08 36 1 81 +1
30MAR27 12.50 C 0.00 0.00 0.00 1.11 +0.02 34 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 +0.05 35 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 +0.03 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 +0.03 35 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.01 35 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 +0.02 35 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.02 34 0 100 0
30MAR27 16.00 C 0.27 0.30 0.27 0.28 0.00 35 16 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 0.00 35 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 35 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 0.00 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 35 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 35 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 3.81 +0.16 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.61 +0.15 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.41 +0.15 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.22 +0.14 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.04 +0.14 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.87 +0.15 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.53 +0.13 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.22 +0.12 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.94 +0.10 37 0 15 0
29JUN27 12.00 C 1.52 1.70 1.52 1.69 +0.03 37 45 165 +45
29JUN27 12.50 C 0.00 0.00 0.00 1.47 +0.09 37 0 150 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 +0.07 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 +0.04 36 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 0.00 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.80 +0.03 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 +0.02 36 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 +0.01 36 0 90 0
29JUN27 16.00 C 0.49 0.49 0.49 0.49 0.00 36 15 44 +15
29JUN27 16.50 C 0.00 0.00 0.00 0.42 0.00 36 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 222 0
29SEP27 8.75 C 0.00 0.00 0.00 3.87 - 38 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 3.67 +0.15 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.49 +0.16 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.31 +0.15 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.13 +0.12 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.99 +0.13 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.67 +0.10 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.36 +0.06 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.11 +0.05 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.87 +0.03 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.66 +0.02 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.45 -0.01 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.30 0.00 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.14 -0.01 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.02 0.00 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.88 -0.02 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.78 -0.02 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.71 +0.01 37 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.61 -0.01 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.50 +0.01 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 -0.01 37 0 14 0
TOTAL CALL 3,284 29,581 +2,832
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 321 0
29SEP26 10.50 P 0.02 0.02 0.02 0.01 -0.01 39 50 296 +50
29SEP26 11.00 P 0.05 0.05 0.05 0.03 -0.03 36 1 806 +1
29SEP26 11.50 P 0.21 0.21 0.12 0.11 -0.06 36 6 1,340 +3
29SEP26 12.00 P 0.45 0.45 0.29 0.27 -0.13 34 8 1,824 +6
29SEP26 12.50 P 0.70 0.70 0.55 0.59 -0.15 37 2 382 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 -0.17 35 0 691 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 -0.19 47 0 493 0
29SEP26 14.00 P 1.98 1.98 1.98 1.98 -0.19 60 4 536 0
29SEP26 14.50 P 0.00 0.00 0.00 2.44 -0.17 57 0 196 -15
29SEP26 15.00 P 3.11 3.11 3.11 2.96 -0.24 74 5 383 -283
29SEP26 15.50 P 0.00 0.00 0.00 3.47 -0.17 86 0 741 -1
29SEP26 16.00 P 0.00 0.00 0.00 3.94 -0.17 82 0 30 -30
29SEP26 16.50 P 0.00 0.00 0.00 4.44 -0.17 89 0 60 -81
29SEP26 17.00 P 0.00 0.00 0.00 4.94 -0.17 95 0 15 -70
29SEP26 17.50 P 0.00 0.00 0.00 5.44 -0.17 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.94 -0.17 108 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.44 -0.17 115 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.94 -0.17 121 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.44 -0.17 126 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.94 -0.17 132 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.94 -0.17 142 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 -0.17 152 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 42 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 74 0
29OCT26 10.00 P 0.07 0.07 0.07 0.05 -0.02 39 9 50 +9
29OCT26 10.50 P 0.10 0.10 0.10 0.10 -0.04 37 10 212 0
29OCT26 11.00 P 0.27 0.27 0.19 0.20 -0.05 38 83 476 +83
29OCT26 11.50 P 0.34 0.34 0.34 0.35 -0.08 37 20 252 +20
29OCT26 12.00 P 0.56 0.56 0.56 0.56 -0.10 37 5 1,575 0
29OCT26 12.50 P 0.00 0.00 0.00 0.84 -0.15 37 0 239 0
29OCT26 13.00 P 0.00 0.00 0.00 1.18 -0.18 37 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.57 -0.21 37 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 2.00 -0.21 37 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 2.49 -0.18 42 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.96 -0.24 43 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.47 -0.18 50 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.95 -0.20 51 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.45 -0.20 55 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.95 -0.20 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.44 -0.21 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.95 -0.20 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.45 -0.20 71 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.95 -0.20 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 - 39 0 0 -
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 -0.03 37 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.20 -0.05 37 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.34 -0.06 38 0 32 0
27NOV26 11.50 P 0.52 0.52 0.51 0.51 -0.08 37 11 284 0
27NOV26 12.00 P 0.00 0.00 0.00 0.73 -0.11 37 0 142 0
27NOV26 12.50 P 0.00 0.00 0.00 1.01 -0.13 37 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.34 -0.15 38 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.70 -0.15 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 2.12 -0.17 39 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.54 -0.19 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.99 -0.21 38 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.47 -0.19 40 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.95 -0.20 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.45 -0.20 45 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.95 -0.20 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.44 -0.21 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.95 -0.20 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.45 -0.20 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.95 -0.20 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.04 36 0 61 0
30DEC26 10.00 P 0.20 0.20 0.20 0.17 -0.05 36 6 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.06 36 0 421 0
30DEC26 11.00 P 0.45 0.45 0.45 0.44 -0.07 36 80 745 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.09 36 0 766 0
30DEC26 12.00 P 0.84 0.84 0.84 0.87 -0.10 37 1 403 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.14 -0.12 36 0 879 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 -0.14 37 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 -0.13 37 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 -0.14 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 -0.17 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 3.06 -0.18 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.51 -0.18 38 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 -0.19 38 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 -0.20 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 -0.20 42 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 -0.21 43 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 -0.20 47 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.45 -0.20 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.95 -0.20 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.44 -0.20 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.95 -0.19 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.96 -0.18 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.95 -0.19 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.03 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.05 35 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.05 35 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.06 35 0 129 0
30MAR27 10.00 P 0.42 0.42 0.40 0.35 -0.07 35 7 301 0
30MAR27 10.50 P 0.55 0.55 0.55 0.50 -0.08 35 2 245 +2
30MAR27 11.00 P 0.00 0.00 0.00 0.67 -0.09 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 -0.08 35 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 -0.10 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.41 -0.11 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.72 -0.12 36 0 242 0
30MAR27 13.50 P 0.00 0.00 0.00 2.05 -0.14 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 -0.13 36 0 137 0
30MAR27 14.50 P 2.91 2.91 2.91 2.80 -0.13 36 5 205 0
30MAR27 15.00 P 0.00 0.00 0.00 3.22 -0.11 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.64 -0.17 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 -0.17 37 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.53 -0.17 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 5.00 -0.17 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.47 -0.18 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.97 -0.18 40 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.47 -0.18 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.95 -0.20 42 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.44 -0.20 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.95 -0.19 46 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 8.96 -0.18 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.95 -0.19 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 -0.01 36 0 141 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 -0.01 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.44 -0.02 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.51 -0.02 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.59 -0.02 36 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.75 -0.04 35 0 314 0
29JUN27 11.00 P 0.00 0.00 0.00 0.94 -0.07 35 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.16 -0.08 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.43 -0.02 35 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.68 -0.10 34 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.98 -0.12 34 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.31 -0.11 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.65 -0.14 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 3.02 -0.14 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.41 -0.15 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.81 -0.13 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.22 -0.17 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.65 -0.17 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.09 -0.17 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.54 -0.17 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.00 -0.18 34 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.49 -0.16 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.96 -0.19 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.46 -0.18 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.96 -0.18 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.96 -0.18 43 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.41 - 37 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.72 +0.03 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 1.00 +0.02 37 0 181 0
29SEP27 11.00 P 0.00 0.00 0.00 1.21 +0.01 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.46 +0.01 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.71 -0.01 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 2.01 -0.01 37 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.98 -0.05 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.35 -0.06 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.72 -0.07 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.11 -0.09 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.51 -0.11 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.91 -0.15 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.33 -0.16 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.76 -0.16 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.19 -0.17 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.63 -0.16 38 0 0 0
TOTAL PUT 315 27,411 -305
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$ 16.680
29SEP26 8.75 C 0.00 0.00 0.00 7.96 +0.39 206 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.71 +0.39 197 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.46 +0.39 189 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.21 +0.39 181 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.96 +0.39 174 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.71 +0.39 166 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 +0.40 160 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 +0.39 139 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 +0.39 126 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.70 +0.38 105 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 +0.38 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 +0.39 90 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 +0.38 72 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 +0.37 50 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.37 40 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 +0.35 31 1 216 -1
29SEP26 15.50 C 0.00 0.00 0.00 1.20 +0.34 30 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.26 27 0 190 0
29SEP26 16.50 C 0.32 0.38 0.32 0.35 +0.14 26 8 86 +4
29SEP26 17.00 C 0.16 0.19 0.16 0.15 +0.06 29 5 163 -3
29SEP26 17.50 C 0.08 0.08 0.08 0.05 +0.02 29 1 145 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 389 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.46 +0.39 127 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.21 +0.39 122 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.96 +0.39 117 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.71 +0.39 112 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.22 +0.40 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.71 +0.39 94 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.21 +0.39 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.70 +0.38 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.20 +0.38 66 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.71 +0.39 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.20 +0.38 52 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.69 +0.37 39 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 2.19 +0.37 32 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.69 +0.35 25 1 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.23 +0.31 29 0 28 0
29OCT26 16.00 C 0.85 0.85 0.85 0.84 +0.25 29 4 26 -4
29OCT26 16.50 C 0.61 0.61 0.61 0.57 +0.18 30 7 34 +7
29OCT26 17.00 C 0.39 0.39 0.39 0.37 +0.13 29 3 73 -3
29OCT26 17.50 C 0.22 0.22 0.22 0.23 +0.09 29 2 29 +2
29OCT26 18.00 C 0.16 0.16 0.16 0.14 +0.06 29 3 461 -3
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.22 +0.40 87 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.71 +0.39 78 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.21 +0.39 71 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.70 +0.38 61 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.20 +0.38 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.71 +0.39 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.20 +0.38 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.69 +0.37 33 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.20 +0.36 32 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.73 +0.33 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.34 +0.29 30 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.03 +0.27 30 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.77 +0.19 30 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.60 +0.18 31 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.44 +0.15 31 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.32 +0.12 31 0 113 0
27NOV26 18.50 C 0.25 0.25 0.25 0.22 +0.09 30 120 126 +105
27NOV26 19.00 C 0.19 0.19 0.19 0.16 +0.07 31 120 121 +96
27NOV26 19.50 C 0.00 0.00 0.00 0.11 +0.05 31 0 10 0
27NOV26 20.00 C 0.12 0.12 0.12 0.07 +0.03 30 12 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.46 +0.39 89 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.21 +0.39 85 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.96 +0.39 82 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.71 +0.39 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.22 +0.40 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.71 +0.39 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.21 +0.39 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 +0.38 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 +0.38 47 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 +0.39 44 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 +0.38 36 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 +0.36 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 +0.34 29 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 +0.30 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 +0.26 29 0 42 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 +0.25 30 0 232 0
30DEC26 16.50 C 0.95 0.95 0.95 0.95 +0.20 29 20 82 +20
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.18 30 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 +0.16 30 0 141 0
30DEC26 18.00 C 0.50 0.50 0.50 0.46 +0.13 30 3 105 +3
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.09 29 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.08 29 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.46 +0.39 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.21 +0.39 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.96 +0.39 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.71 +0.39 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.22 +0.40 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.71 +0.39 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.21 +0.39 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.70 +0.38 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.23 +0.41 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.74 +0.40 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 +0.44 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.93 +0.39 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.50 +0.30 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.18 +0.28 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 +0.30 30 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.62 +0.24 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 +0.23 29 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 +0.22 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 +0.18 30 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 +0.17 30 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.13 30 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 +0.13 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.11 30 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.09 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 +0.07 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.46 +0.39 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.21 +0.39 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.96 +0.39 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.71 +0.39 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.22 +0.40 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.71 +0.39 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.21 +0.38 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.74 +0.36 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.32 +0.45 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.91 +0.41 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.52 +0.36 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.16 +0.31 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.87 +0.24 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.58 +0.23 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 +0.21 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 +0.19 31 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.82 +0.18 31 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.56 +0.15 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.38 +0.14 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 +0.13 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 +0.13 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 +0.13 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.87 +0.15 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.75 +0.12 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.10 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 +0.06 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 +0.04 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.24 +0.28 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.81 +0.38 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.40 +0.33 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.03 +0.31 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.69 +0.28 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.38 +0.28 29 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.08 +0.26 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.80 +0.25 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.55 +0.24 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.30 +0.22 30 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.09 +0.21 30 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.88 +0.20 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.70 +0.18 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.53 +0.18 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.37 +0.16 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.23 +0.15 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.10 +0.14 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.00 +0.14 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.64 +0.11 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.52 +0.08 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 +0.06 31 0 2 0
TOTAL CALL 310 7,745 +224
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 257 0
29SEP26 15.50 P 0.15 0.15 0.13 0.10 -0.14 28 35 421 +15
29SEP26 16.00 P 0.25 0.30 0.25 0.26 -0.22 28 60 545 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.28 29 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.89 -0.34 27 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 -0.35 29 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.82 -0.36 30 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.31 -0.37 27 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.75 -0.47 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.26 -0.47 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 -0.46 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 -0.52 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.76 -0.46 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 -0.46 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 -0.46 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.76 -0.46 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 76 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.04 30 0 37 0
29OCT26 15.00 P 0.19 0.19 0.19 0.20 -0.07 29 20 97 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.13 29 0 94 0
29OCT26 16.00 P 0.54 0.54 0.54 0.52 -0.16 28 1 113 0
29OCT26 16.50 P 0.00 0.00 0.00 0.78 -0.22 28 0 54 0
29OCT26 17.00 P 1.23 1.23 1.23 1.12 -0.25 29 1 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.49 -0.29 29 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.91 -0.32 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.36 -0.34 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.83 -0.44 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.26 -0.50 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.76 -0.51 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.83 -0.45 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.83 -0.43 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.83 -0.43 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.82 -0.44 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.82 -0.44 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 13.50 P 0.11 0.11 0.11 0.08 -0.02 30 12 28 +12
27NOV26 14.00 P 0.15 0.16 0.15 0.14 -0.02 30 97 97 +67
27NOV26 14.50 P 0.23 0.24 0.23 0.24 -0.04 31 30 79 +30
27NOV26 15.00 P 0.35 0.35 0.35 0.35 -0.07 30 15 104 0
27NOV26 15.50 P 0.00 0.00 0.00 0.52 -0.11 30 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.73 -0.15 30 0 257 0
27NOV26 16.50 P 0.00 0.00 0.00 0.98 -0.19 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.29 -0.23 29 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.65 -0.24 30 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 2.05 -0.26 30 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.46 -0.29 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.90 -0.39 30 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.30 -0.48 0 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.77 -0.50 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.83 -0.45 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.83 -0.44 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.83 -0.44 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.82 -0.45 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.82 -0.45 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.05 29 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.08 29 0 483 0
30DEC26 15.50 P 0.63 0.63 0.63 0.63 -0.12 28 2 230 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.86 -0.14 29 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 -0.19 28 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 -0.22 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.23 29 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.25 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 -0.27 29 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.92 -0.42 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.39 -0.42 29 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 -0.44 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.45 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.83 -0.44 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.83 -0.44 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 -0.45 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.82 -0.45 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 -0.03 30 0 26 0
30MAR27 13.00 P 0.25 0.26 0.25 0.23 -0.04 30 39 168 +26
30MAR27 13.50 P 0.34 0.34 0.34 0.33 -0.03 30 12 54 +12
30MAR27 14.00 P 0.41 0.45 0.41 0.46 -0.03 30 50 149 +41
30MAR27 14.50 P 0.54 0.54 0.54 0.61 -0.04 30 3 175 +3
30MAR27 15.00 P 0.00 0.00 0.00 0.79 -0.05 30 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 -0.06 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 -0.12 30 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 -0.20 28 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 -0.22 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.21 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 -0.27 29 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 -0.31 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.16 -0.36 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.57 -0.37 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.00 -0.38 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 -0.44 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 -0.44 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.83 -0.44 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.82 -0.45 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.82 -0.45 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 -0.05 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 -0.05 31 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.57 -0.06 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.72 -0.06 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.88 -0.09 31 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 -0.09 31 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 -0.12 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 -0.15 31 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.83 -0.17 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.13 -0.19 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 -0.20 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.80 -0.25 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.13 -0.30 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.53 -0.29 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.90 -0.32 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.30 -0.35 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.14 -0.39 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 -0.38 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 -0.39 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.82 -0.46 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.82 -0.45 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.47 -0.06 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.60 -0.06 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.74 -0.09 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.91 -0.09 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 -0.11 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.31 -0.13 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.55 -0.13 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 -0.15 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.08 -0.16 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.37 -0.18 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.68 -0.20 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.02 -0.20 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.36 -0.23 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.73 -0.24 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.11 -0.26 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.51 -0.27 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.34 -0.29 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.22 -0.32 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.15 -0.33 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.04 -0.40 37 0 0 0
TOTAL PUT 377 13,106 +207
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$ 13.950
29SEP26 8.00 C 0.00 0.00 0.00 5.96 +0.02 104 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.71 +0.01 96 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.46 +0.02 89 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.21 +0.02 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 +0.02 73 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.71 +0.02 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 1 0
29SEP26 13.50 C 0.48 0.48 0.48 0.56 +0.01 25 15 109 +15
29SEP26 14.00 C 0.19 0.19 0.19 0.26 +0.02 26 15 272 +15
29SEP26 14.50 C 0.07 0.10 0.07 0.10 +0.01 27 110 2,165 +101
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 779 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.99 -0.04 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.49 -0.04 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.99 -0.04 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.01 +0.06 25 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.54 +0.01 24 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.15 +0.04 27 0 4 0
29OCT26 13.50 C 0.66 0.66 0.65 0.77 +0.04 25 45 362 +45
29OCT26 14.00 C 0.44 0.44 0.44 0.47 +0.01 24 5 289 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 +0.01 25 0 289 0
29OCT26 15.00 C 0.14 0.14 0.14 0.14 -0.01 24 3 946 +3
29OCT26 15.50 C 0.09 0.09 0.09 0.07 -0.01 24 15 41 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,560 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.23 -0.05 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
27NOV26 12.00 C 2.04 2.04 2.04 2.08 +0.05 25 12 12 +12
27NOV26 12.50 C 0.00 0.00 0.00 1.64 +0.01 25 0 15 0
27NOV26 13.00 C 1.15 1.15 1.15 1.28 +0.07 26 15 30 +15
27NOV26 13.50 C 0.84 0.84 0.84 0.93 +0.05 25 21 81 +21
27NOV26 14.00 C 0.00 0.00 0.00 0.65 +0.03 25 0 26 0
27NOV26 14.50 C 0.41 0.41 0.41 0.45 +0.03 26 3 78 +3
27NOV26 15.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 0.00 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 5.77 +0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.28 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.03 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.75 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.29 +0.01 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.04 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 -0.07 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 -0.06 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 +0.02 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 +0.02 25 0 203 0
30DEC26 13.00 C 1.30 1.30 1.30 1.41 +0.09 26 15 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.06 26 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 +0.05 26 0 223 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 +0.04 26 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.03 26 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.02 26 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 0.00 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 5.83 +0.02 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.59 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.10 +0.02 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.86 +0.02 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.61 -0.09 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 -0.09 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 -0.07 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.18 -0.10 22 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 -0.07 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.42 +0.03 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 +0.02 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.72 +0.02 26 0 2,063 0
30MAR27 13.50 C 1.34 1.39 1.34 1.39 +0.03 25 22 166 +22
30MAR27 14.00 C 0.00 0.00 0.00 1.15 +0.04 26 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.03 26 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.04 26 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.04 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 +0.01 27 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.59 +0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.34 +0.01 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.10 +0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.86 -0.07 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.61 -0.09 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.37 -0.09 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.15 -0.07 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.67 -0.07 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.24 -0.06 26 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.80 -0.07 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.43 +0.03 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 +0.04 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.76 +0.04 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.47 +0.04 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 +0.05 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.01 +0.06 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 +0.08 27 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 +0.04 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 +0.04 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 +0.04 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.40 -0.06 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.17 -0.05 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.72 -0.02 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.30 0.00 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.91 +0.04 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.56 +0.08 27 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.22 +0.07 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.91 +0.06 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.64 +0.03 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.42 +0.04 27 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.20 +0.06 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.01 +0.02 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
TOTAL CALL 296 15,754 +252
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 644 0
29SEP26 13.00 P 0.03 0.04 0.03 0.03 0.00 28 6 600 -1
29SEP26 13.50 P 0.12 0.14 0.12 0.10 -0.01 26 181 1,090 +10
29SEP26 14.00 P 0.38 0.38 0.33 0.30 -0.02 26 24 476 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.01 26 0 207 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 -0.02 24 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.63 +0.06 68 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 +0.05 79 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 +0.07 87 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 +0.06 96 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 +0.06 103 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.14 +0.07 110 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.64 +0.07 117 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 0.02 0.02 0.01 0.00 28 14 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 371 0
29OCT26 13.00 P 0.14 0.14 0.14 0.12 -0.02 24 1 367 +1
29OCT26 13.50 P 0.28 0.30 0.28 0.26 -0.02 24 132 336 +62
29OCT26 14.00 P 0.55 0.55 0.55 0.48 -0.03 24 100 272 +15
29OCT26 14.50 P 0.00 0.00 0.00 0.80 -0.02 25 0 198 0
29OCT26 15.00 P 0.00 0.00 0.00 1.15 -0.03 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.58 -0.03 24 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.06 -0.02 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.63 +0.06 40 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.14 +0.05 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.64 +0.07 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.14 +0.06 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.64 +0.06 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.14 +0.07 64 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.64 +0.07 67 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 35 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 0.00 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 0.00 25 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 10 0
27NOV26 13.00 P 0.24 0.24 0.24 0.23 0.00 25 2 88 0
27NOV26 13.50 P 0.43 0.43 0.42 0.39 -0.02 25 16 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.92 -0.03 25 0 182 0
27NOV26 15.00 P 0.00 0.00 0.00 1.26 -0.02 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.66 -0.02 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.09 -0.02 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.63 +0.05 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.14 +0.05 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.64 +0.07 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.14 +0.06 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.64 +0.06 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.14 +0.07 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.64 +0.07 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 25 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 26 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 317 0
30DEC26 12.50 P 0.20 0.21 0.20 0.19 -0.01 25 139 462 +109
30DEC26 13.00 P 0.33 0.33 0.33 0.32 0.00 25 20 147 +20
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.01 25 0 432 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.03 25 0 185 0
30DEC26 14.50 P 0.00 0.00 0.00 1.02 -0.04 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.36 -0.02 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 0.00 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.15 -0.01 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.66 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.14 +0.05 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.64 +0.07 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.14 +0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.64 +0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.14 +0.07 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.64 +0.07 46 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 31 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 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 115 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 -0.01 27 0 155 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 0.00 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.03 26 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 0.00 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 0.00 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.33 -0.07 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 +0.01 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 +0.03 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.72 +0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 +0.08 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 +0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 +0.07 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 +0.07 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 0.00 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 93 0
29JUN27 11.00 P 0.30 0.30 0.30 0.28 +0.02 26 60 167 +38
29JUN27 11.50 P 0.42 0.42 0.42 0.40 +0.02 26 30 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 +0.02 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.96 +0.03 27 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 +0.02 26 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.03 27 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.76 +0.03 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.10 -0.03 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.52 +0.06 28 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.91 +0.06 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.32 +0.05 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.75 +0.06 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.19 +0.07 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.64 +0.08 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.07 +0.06 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.55 +0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.02 +0.08 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.70 +0.02 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.34 -0.03 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.64 -0.01 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.95 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.26 -0.04 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.62 -0.04 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.06 +0.06 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.46 +0.06 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.87 +0.06 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.29 +0.06 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.73 +0.09 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.15 +0.06 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.61 +0.04 30 0 0 0
TOTAL PUT 725 16,730 +254
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$ 4.605
29SEP26 2.80 C 0.00 0.00 0.00 1.81 -0.03 161 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 -0.03 150 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 -0.03 141 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 -0.03 131 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 -0.03 122 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 -0.03 114 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.03 105 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 -0.03 96 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.03 88 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.03 80 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.03 72 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.03 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.03 56 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.03 48 0 320 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.02 40 0 2,230 0
29SEP26 4.30 C 0.25 0.28 0.25 0.31 -0.03 32 28 1,052 -12
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.02 24 0 5,336 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 3,785 0
29SEP26 4.60 C 0.04 0.04 0.04 0.06 -0.01 24 10 9,015 +10
29SEP26 4.70 C 0.02 0.02 0.02 0.02 -0.01 22 411 1,796 -11
29SEP26 4.80 C 0.01 0.01 0.01 0.01 0.00 25 90 4,586 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 4,400 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,810 0
29SEP26 5.75 C 0.01 0.01 0.01 0.01 0.00 73 66 1,720 +66
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 163 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.81 -0.03 106 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.71 -0.03 100 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.61 -0.03 94 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.51 -0.03 88 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.41 -0.03 82 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.31 -0.03 76 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 -0.03 70 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.11 -0.03 65 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.01 -0.03 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.91 -0.03 55 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.81 -0.03 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.71 -0.03 44 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.61 -0.03 39 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 -0.03 34 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.03 29 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.31 -0.03 23 0 771 0
29OCT26 4.40 C 0.17 0.20 0.16 0.22 -0.02 23 450 713 0
29OCT26 4.50 C 0.14 0.15 0.11 0.15 -0.02 22 1,030 1,286 +550
29OCT26 4.60 C 0.11 0.11 0.10 0.10 -0.01 22 75 1,078 +60
29OCT26 4.70 C 0.08 0.08 0.05 0.07 -0.01 23 63 1,102 +2
29OCT26 4.80 C 0.05 0.05 0.05 0.05 -0.01 24 10 1,091 0
29OCT26 4.90 C 0.03 0.04 0.03 0.03 -0.01 23 750 4,944 +196
29OCT26 5.00 C 0.04 0.04 0.02 0.02 -0.01 24 152 4,897 0
29OCT26 5.25 C 0.02 0.02 0.02 0.01 0.00 27 500 10,529 +500
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 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
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.61 -0.03 76 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.51 -0.03 71 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.41 -0.03 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.31 -0.03 62 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.21 -0.03 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.11 -0.03 53 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.01 -0.03 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.51 -0.03 28 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.41 -0.03 24 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.02 23 0 1,261 0
27NOV26 4.40 C 0.23 0.24 0.20 0.26 0.00 25 780 486 -180
27NOV26 4.50 C 0.18 0.19 0.16 0.19 -0.01 23 420 647 +90
27NOV26 4.60 C 0.16 0.16 0.12 0.16 0.00 25 510 1,473 +30
27NOV26 4.70 C 0.13 0.13 0.11 0.12 0.00 24 420 719 +90
27NOV26 4.80 C 0.10 0.10 0.10 0.09 0.00 24 30 1,049 -30
27NOV26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 2,277 0
27NOV26 5.00 C 0.04 0.04 0.04 0.05 0.00 24 7 1,720 +7
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 3,700 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.81 -0.03 73 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.71 -0.03 69 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.61 -0.03 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 -0.03 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 -0.03 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 -0.03 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.03 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.03 30 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 -0.03 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.01 24 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 0.00 24 0 5,560 0
30DEC26 4.40 C 0.27 0.28 0.24 0.28 -0.03 22 900 1,082 -321
30DEC26 4.50 C 0.23 0.23 0.20 0.23 -0.02 22 360 1,868 +60
30DEC26 4.60 C 0.20 0.20 0.16 0.20 0.00 24 360 1,555 -60
30DEC26 4.70 C 0.15 0.15 0.13 0.15 -0.01 23 360 2,120 +120
30DEC26 4.80 C 0.13 0.13 0.10 0.13 0.00 24 240 5,338 -120
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 24 0 1,974 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 24 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 4,175 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1,478 0
30DEC26 5.75 C 0.02 0.02 0.02 0.01 0.00 25 5 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 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 40 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.81 -0.03 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.71 -0.03 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.61 -0.03 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.41 -0.03 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 -0.03 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.03 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 -0.03 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.03 26 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.03 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.02 24 0 4 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.04 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.02 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 -0.01 24 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 0.00 24 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 -0.01 22 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 -0.01 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 0.00 23 0 3,117 0
30MAR27 4.70 C 0.21 0.21 0.21 0.25 -0.01 23 7 7,015 +7
30MAR27 4.80 C 0.00 0.00 0.00 0.22 0.00 24 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 0.00 23 0 491 0
30MAR27 5.00 C 0.15 0.15 0.15 0.16 0.00 24 25 412 +25
30MAR27 5.25 C 0.11 0.11 0.09 0.10 -0.01 23 172 1,512 -82
30MAR27 5.50 C 0.08 0.08 0.08 0.07 0.00 24 30 6,012 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 24 0 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 26 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 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 2 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 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 38 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 1.81 -0.03 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.71 -0.03 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.61 -0.03 36 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.51 -0.03 33 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.42 -0.02 33 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.32 -0.02 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 -0.03 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 -0.03 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 -0.03 22 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 -0.02 21 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 -0.02 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 -0.02 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 -0.02 22 0 13 0
29JUN27 4.20 C 0.55 0.55 0.55 0.57 -0.02 22 30 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 -0.01 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 -0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.01 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 -0.01 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 -0.01 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.01 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 0.00 24 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 0.00 24 0 717 0
29JUN27 5.25 C 0.15 0.16 0.14 0.16 -0.01 23 271 4,998 +94
29JUN27 5.50 C 0.11 0.11 0.10 0.12 -0.01 24 255 3,259 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 25 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.22 - 21 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 1.13 -0.02 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.60 -0.01 24 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.46 -0.01 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.37 -0.02 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.34 -0.01 24 0 90 0
29SEP27 5.00 C 0.25 0.25 0.25 0.31 -0.01 24 1 6 +1
29SEP27 5.25 C 0.00 0.00 0.00 0.23 -0.01 24 0 841 0
29SEP27 5.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 364 0
29SEP27 5.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 307 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 0.00 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 0.00 26 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 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 8,818 174,452 +1,092
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 0.01 0.01 0.01 0.00 27 260 2,257 -199
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 2,153 0
29SEP26 4.40 P 0.05 0.06 0.05 0.04 0.00 22 25 3,313 -25
29SEP26 4.50 P 0.10 0.13 0.10 0.08 0.00 21 489 3,047 -65
29SEP26 4.60 P 0.16 0.19 0.14 0.14 +0.01 20 430 7,560 +105
29SEP26 4.70 P 0.24 0.24 0.24 0.23 +0.02 24 5 1,934 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.02 25 0 1,951 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.03 38 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.02 49 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.04 78 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.04 91 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.04 102 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 0.00 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.04 123 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.04 133 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.03 141 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.03 150 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.03 158 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 +0.04 166 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.54 +0.04 173 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 +0.04 181 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.04 +0.04 188 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 +0.04 195 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 34 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 23 0 3,711 0
29OCT26 4.20 P 0.05 0.05 0.05 0.04 0.00 24 6 529 0
29OCT26 4.30 P 0.08 0.08 0.06 0.06 0.00 22 26 2,249 +26
29OCT26 4.40 P 0.11 0.12 0.10 0.09 0.00 21 207 932 +82
29OCT26 4.50 P 0.16 0.18 0.15 0.15 +0.02 24 356 2,333 +34
29OCT26 4.60 P 0.18 0.23 0.18 0.20 0.00 23 420 1,544 -210
29OCT26 4.70 P 0.30 0.30 0.30 0.27 +0.01 23 30 1,639 +30
29OCT26 4.80 P 0.00 0.00 0.00 0.35 +0.01 24 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 +0.01 23 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.54 +0.03 29 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.79 +0.04 38 0 63 0
29OCT26 5.50 P 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.29 +0.03 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.54 +0.03 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 +0.01 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.04 +0.03 71 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.29 +0.03 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.54 +0.03 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.79 +0.03 87 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.04 +0.03 91 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.29 +0.04 96 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 42 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 0.00 0.00 0.00 0.01 0.00 24 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4,773 0
27NOV26 4.10 P 0.04 0.04 0.04 0.04 0.00 22 2 3,627 +2
27NOV26 4.20 P 0.07 0.07 0.07 0.06 0.00 22 5 2,509 +5
27NOV26 4.30 P 0.11 0.11 0.10 0.10 +0.01 23 90 764 -30
27NOV26 4.40 P 0.12 0.16 0.12 0.13 0.00 22 368 1,034 +159
27NOV26 4.50 P 0.16 0.20 0.16 0.18 +0.01 23 313 693 -68
27NOV26 4.60 P 0.26 0.28 0.23 0.24 +0.01 23 480 1,262 -117
27NOV26 4.70 P 0.31 0.31 0.30 0.30 +0.01 23 60 1,458 -20
27NOV26 4.80 P 0.00 0.00 0.00 0.38 +0.02 24 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 +0.03 24 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.04 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.04 +0.03 37 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.29 +0.03 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.54 +0.03 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.79 +0.03 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.04 +0.03 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.29 +0.03 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.54 +0.03 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.79 +0.03 69 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.04 +0.03 73 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.29 +0.04 77 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 32 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 27 0 5,328 0
30DEC26 3.60 P 0.01 0.01 0.01 0.01 0.00 25 135 572 +132
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 1,334 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 2,240 0
30DEC26 4.20 P 0.11 0.11 0.11 0.09 +0.01 22 5 941 0
30DEC26 4.30 P 0.11 0.14 0.11 0.13 +0.01 23 240 5,432 -36
30DEC26 4.40 P 0.17 0.17 0.17 0.17 +0.02 23 120 794 +30
30DEC26 4.50 P 0.22 0.23 0.21 0.21 +0.01 22 180 1,463 -60
30DEC26 4.60 P 0.27 0.30 0.27 0.27 +0.02 23 360 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.01 23 0 550 0
30DEC26 4.80 P 0.45 0.45 0.42 0.40 +0.01 23 8 795 -4
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.04 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.03 25 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.04 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.03 36 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.03 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.04 51 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.03 53 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.03 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.79 +0.03 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.03 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.05 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.05 72 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 +0.04 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.04 +0.04 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 +0.04 77 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 30 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 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 23 0 2,685 0
30MAR27 4.00 P 0.08 0.08 0.08 0.09 0.00 22 60 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 23 0 1,454 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 23 0 3,917 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 23 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 537 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.01 22 0 2,883 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.01 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.01 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 +0.03 24 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.04 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 +0.04 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 +0.03 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.03 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.03 33 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.04 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.03 45 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.03 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 +0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.05 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.05 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.79 +0.04 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.04 +0.04 59 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 25 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 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.01 24 0 518 0
29JUN27 3.90 P 0.13 0.13 0.13 0.12 0.00 24 85 862 +55
29JUN27 4.00 P 0.15 0.16 0.15 0.15 +0.01 24 187 498 +83
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.01 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 +0.01 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.01 24 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.01 25 0 297 0
29JUN27 4.50 P 0.39 0.39 0.39 0.36 +0.02 25 30 182 +30
29JUN27 4.60 P 0.46 0.47 0.46 0.41 +0.01 24 60 467 +60
29JUN27 4.70 P 0.00 0.00 0.00 0.47 +0.01 25 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.02 25 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.02 25 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 +0.02 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.02 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 +0.03 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 +0.03 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 +0.03 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.04 36 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.03 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.79 +0.03 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.04 +0.03 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.30 +0.05 47 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29SEP27 3.50 P 0.09 0.09 0.09 0.08 +0.01 26 2 2 +2
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 +0.01 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 +0.01 25 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 +0.01 25 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 +0.01 25 0 1 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 +0.02 26 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 +0.01 25 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.53 +0.01 25 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.66 +0.02 26 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.12 +0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.34 +0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.57 +0.02 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.82 +0.03 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.06 +0.02 34 0 0 0
29SEP27 6.75 P 2.37 2.37 2.37 2.29 +0.02 34 20 20 +20
29SEP27 7.00 P 0.00 0.00 0.00 2.54 +0.03 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.79 +0.03 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.04 +0.03 40 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.30 +0.05 43 0 0 0
TOTAL PUT 5,064 188,769 +21
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$ 28.740
29SEP26 19.00 C 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.24 -0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.75 -0.21 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.75 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.75 -0.22 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.76 -0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.77 -0.20 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.77 -0.20 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.79 -0.20 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.88 -0.19 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 -0.23 29 0 0 0
29SEP26 29.00 C 0.55 0.55 0.44 0.54 -0.14 29 107 595 +25
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 3,601 0
29SEP26 31.00 C 0.06 0.11 0.06 0.09 -0.03 31 134 384 +60
29SEP26 32.00 C 0.04 0.04 0.04 0.03 -0.01 32 1 688 0
29SEP26 33.00 C 0.02 0.02 0.02 0.01 0.00 33 2 394 0
29SEP26 34.00 C 0.03 0.03 0.03 0.01 0.00 39 130 1,780 -10
29SEP26 35.00 C 0.01 0.01 0.01 0.01 0.00 45 10 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.81 -0.20 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.31 -0.20 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.81 -0.15 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.83 -0.13 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.79 -0.19 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.81 -0.23 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.87 -0.20 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.95 -0.18 31 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.07 -0.18 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.32 -0.14 31 1 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.64 -0.17 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.09 -0.15 29 1 236 +1
29OCT26 30.00 C 0.71 0.73 0.68 0.74 -0.08 30 80 3,588 +80
29OCT26 31.00 C 0.00 0.00 0.00 0.45 -0.08 30 0 415 0
29OCT26 32.00 C 0.29 0.29 0.29 0.27 -0.05 30 45 558 +45
29OCT26 33.00 C 0.15 0.20 0.15 0.15 -0.03 30 695 310 -400
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 279 0
29OCT26 35.00 C 0.07 0.07 0.07 0.04 -0.02 30 15 423 -8
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.34 -0.22 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.84 -0.22 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.88 -0.21 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.92 -0.22 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.98 -0.22 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.03 -0.25 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.23 -0.13 33 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.38 -0.18 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 2.70 -0.19 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.08 -0.16 31 0 280 0
27NOV26 29.00 C 1.51 1.51 1.51 1.57 -0.13 31 15 219 +15
27NOV26 30.00 C 0.00 0.00 0.00 1.17 -0.10 31 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 0.84 -0.09 31 0 306 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 -0.08 31 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 280 0
27NOV26 35.00 C 0.23 0.23 0.23 0.17 -0.04 31 130 222 +130
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 108 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.93 -0.23 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.45 -0.23 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.97 -0.23 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.02 -0.22 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.09 -0.20 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.19 -0.19 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.30 -0.20 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.53 -0.06 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.74 -0.09 32 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.07 -0.17 32 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 -0.16 31 0 21 0
30DEC26 29.00 C 1.92 1.92 1.92 1.99 -0.10 32 15 60 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.07 32 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.19 -0.07 31 0 93 0
30DEC26 32.00 C 0.91 0.91 0.91 0.94 -0.02 32 15 426 -15
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.01 32 0 282 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 +0.02 32 0 2,117 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 386 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.23 -0.22 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.76 -0.22 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.31 -0.21 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.41 -0.21 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.54 -0.23 35 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.72 -0.19 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.96 -0.17 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.22 -0.15 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.56 -0.20 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.95 -0.17 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.39 -0.15 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.92 -0.11 33 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.49 -0.10 33 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.11 -0.07 33 0 294 0
30MAR27 32.00 C 1.77 1.77 1.77 1.74 -0.12 33 6 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.48 -0.08 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.23 -0.07 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.06 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.84 -0.05 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.04 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.56 -0.04 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.48 -0.22 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.04 -0.22 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.60 -0.22 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.74 -0.21 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.93 -0.20 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.14 -0.19 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.41 -0.17 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.72 -0.15 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.09 -0.12 35 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.36 -0.12 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.84 -0.22 33 0 3,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.37 -0.13 33 0 370 0
29JUN27 30.00 C 0.00 0.00 0.00 2.91 -0.14 33 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 2.64 +0.01 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.29 -0.06 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.98 -0.06 33 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.71 -0.04 33 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.47 -0.05 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.26 -0.04 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.08 -0.04 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.92 -0.03 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29JUN27 40.00 C 0.83 0.83 0.82 0.67 -0.02 33 2 13 -2
29JUN27 41.00 C 0.78 0.78 0.75 0.58 -0.01 33 7 34 -7
29SEP27 20.00 C 0.00 0.00 0.00 9.71 -0.21 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.89 -0.21 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.10 -0.20 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.37 -0.17 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.68 -0.16 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.05 -0.12 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.43 -0.20 35 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.89 -0.18 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.37 -0.20 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.91 -0.20 34 0 0 0
29SEP27 30.00 C 3.61 3.61 3.61 3.36 -0.37 33 110 220 +110
29SEP27 31.00 C 0.00 0.00 0.00 3.11 -0.17 34 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 2.75 -0.20 34 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.46 -0.19 34 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.17 -0.21 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.93 -0.17 34 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.71 -0.21 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.51 -0.19 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.34 -0.18 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.18 -0.16 34 0 0 0
29SEP27 40.00 C 1.21 1.21 1.16 1.04 -0.15 34 10 36 +10
TOTAL CALL 1,531 46,024 +34
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29SEP26 26.00 P 0.07 0.07 0.07 0.03 0.00 31 2 380 0
29SEP26 27.00 P 0.13 0.30 0.13 0.12 +0.02 31 2 3,137 +1
29SEP26 28.00 P 0.40 0.40 0.40 0.33 +0.02 30 12 1,121 +2
29SEP26 29.00 P 0.90 0.90 0.90 0.82 +0.12 32 20 1,115 0
29SEP26 30.00 P 0.00 0.00 0.00 1.51 +0.20 33 0 1,843 0
29SEP26 31.00 P 2.44 2.44 2.44 2.37 +0.22 35 24 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.19 41 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.26 +0.20 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.26 +0.20 0 1,137 1,210 -59
29SEP26 35.00 P 0.00 0.00 0.00 6.30 +0.19 60 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.30 +0.16 67 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.34 +0.24 81 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.31 +0.17 82 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.31 +0.17 88 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.30 +0.16 91 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.30 +0.16 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.30 +0.16 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.30 +0.16 107 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.30 +0.16 113 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.30 +0.16 117 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.30 +0.16 122 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.31 +0.17 130 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.30 +0.16 131 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.30 +0.16 135 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 0.00 32 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 92 0
29OCT26 26.00 P 0.31 0.31 0.31 0.24 +0.02 30 15 773 0
29OCT26 27.00 P 0.50 0.55 0.50 0.47 +0.03 30 227 1,460 +190
29OCT26 28.00 P 0.00 0.00 0.00 0.82 +0.05 30 0 3,227 0
29OCT26 29.00 P 1.36 1.38 1.36 1.30 +0.10 30 2,303 2,683 +1,837
29OCT26 30.00 P 0.00 0.00 0.00 1.88 +0.13 30 0 903 0
29OCT26 31.00 P 0.00 0.00 0.00 2.61 +0.13 29 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.44 +0.16 30 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.33 +0.17 29 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.28 +0.19 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.31 +0.14 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.30 +0.13 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.34 +0.17 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.38 +0.21 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.31 +0.14 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.39 +0.23 63 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 0.00 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.50 +0.02 31 0 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.80 +0.03 31 0 857 0
27NOV26 28.00 P 1.24 1.24 1.24 1.19 +0.08 31 15 468 0
27NOV26 29.00 P 1.73 1.73 1.73 1.63 +0.06 30 15 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.31 +0.18 32 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.92 +0.14 31 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.68 +0.13 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.51 +0.15 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.50 +0.18 35 0 15 0
27NOV26 35.00 P 6.39 6.54 6.30 6.43 +0.10 36 4 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.40 +0.23 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.38 +0.21 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.38 +0.21 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.38 +0.21 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.39 +0.23 51 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 0.02 +0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.07 33 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 +0.08 32 0 378 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 +0.11 33 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.12 32 0 262 0
30DEC26 28.00 P 1.50 1.51 1.50 1.54 +0.13 32 60 899 +60
30DEC26 29.00 P 1.98 1.98 1.98 2.04 +0.24 32 15 373 +15
30DEC26 30.00 P 2.59 2.59 2.59 2.63 +0.19 32 24 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 +0.15 32 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 4.02 +0.21 33 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.76 +0.22 32 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.73 +0.23 35 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.61 +0.24 36 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.46 +0.19 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.41 +0.21 36 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.39 +0.22 38 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.38 +0.21 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.39 +0.23 44 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.38 +0.24 46 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.38 +0.24 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.38 +0.24 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.38 +0.24 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.38 +0.24 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.38 +0.24 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.38 +0.24 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.38 +0.24 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.38 +0.24 63 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 +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 0.15 +0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 550 0
30MAR27 23.00 P 0.61 0.61 0.61 0.54 +0.02 33 15 161 +15
30MAR27 24.00 P 0.00 0.00 0.00 0.76 +0.03 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.05 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.38 +0.08 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 +0.09 33 0 208 0
30MAR27 28.00 P 2.20 2.22 2.20 2.15 +0.10 32 7 690 +7
30MAR27 29.00 P 2.73 2.74 2.73 2.61 +0.06 31 6 3,842 +6
30MAR27 30.00 P 0.00 0.00 0.00 3.25 +0.09 32 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 3.90 +0.19 33 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.61 +0.23 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.33 +0.23 33 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 +0.27 35 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.00 +0.29 35 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.84 +0.22 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.65 +0.18 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.55 +0.19 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.47 +0.19 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.43 +0.22 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.39 +0.21 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.38 +0.23 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.38 +0.23 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.38 +0.24 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.38 +0.24 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 +0.03 33 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.04 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 +0.06 33 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.35 +0.07 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 +0.09 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 +0.09 34 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 +0.11 34 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 3.10 +0.12 34 0 3,080 0
29JUN27 29.00 P 0.00 0.00 0.00 3.58 +0.14 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.17 +0.19 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.93 +0.14 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.56 +0.20 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.35 +0.24 35 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.06 +0.21 35 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.88 +0.26 35 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.69 +0.28 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.47 +0.25 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.35 +0.30 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 +0.23 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.03 +0.19 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.90 +0.18 35 0 0 0
29SEP27 20.00 P 0.72 0.75 0.72 0.62 -0.02 34 19 50 +19
29SEP27 21.00 P 0.99 0.99 0.99 0.83 -0.05 34 15 318 0
29SEP27 22.00 P 0.00 0.00 0.00 1.10 -0.04 34 0 20 0
29SEP27 23.00 P 0.00 0.00 0.00 1.39 -0.01 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.74 -0.01 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.14 +0.07 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.56 +0.06 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.02 +0.08 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.53 +0.11 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.08 +0.12 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.68 +0.12 34 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.32 +0.11 34 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.99 +0.20 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.73 +0.20 34 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.46 +0.20 35 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.27 +0.26 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.05 +0.27 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.86 +0.29 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.68 +0.29 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.52 +0.23 36 0 0 0
29SEP27 40.00 P 12.39 12.39 12.39 12.37 +0.23 36 15 15 +15
TOTAL PUT 3,952 63,725 +2,108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.440
29SEP26 3.50 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 18 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 16 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 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 +0.01 15 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 0.00 15 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 -0.01 15 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
29OCT26 4.50 C 0.08 0.08 0.08 0.08 0.00 16 30 147 +30
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 17 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 41 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 65 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 +0.01 18 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 0.03 +0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.01 18 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 0.00 16 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.01 18 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 17 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 1.01 +0.01 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30MAR27 4.20 C 0.40 0.40 0.40 0.42 +0.01 18 15 15 +15
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 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 0.09 -0.01 17 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 1.05 +0.01 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 +0.01 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 0.00 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 0.00 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 0.00 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29JUN27 4.30 C 0.39 0.39 0.39 0.41 0.00 17 15 15 +15
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.01 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.25 -0.01 17 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 0.18 -0.01 17 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.01 17 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 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 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 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 0.00 18 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 0.48 +0.01 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.25 -0.01 17 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 0.18 -0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 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 0.00 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 60 7,757 +60
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 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 21 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 20 0 562 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 23 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 25 0 25 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 -0.01 32 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 0.00 50 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 0.00 65 100 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.01 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.01 79 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 -0.01 90 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.01 100 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.01 109 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.01 117 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.01 125 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.01 133 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.01 141 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 -0.01 148 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 -0.01 155 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 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 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 18 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.01 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 0.00 20 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 0.00 22 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 -0.01 23 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 0.00 30 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 -0.01 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 -0.01 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 -0.01 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 -0.01 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.57 -0.01 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.82 -0.01 79 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 0.00 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 0.00 24 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 -0.01 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.57 -0.01 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 -0.01 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.07 -0.01 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.32 -0.01 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 19 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 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 135 0
30DEC26 4.60 P 0.26 0.26 0.26 0.25 -0.01 18 117 468 +117
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 -0.01 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 0.00 21 100 376 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.83 0.00 26 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.01 29 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.01 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.01 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.01 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 -0.01 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 -0.01 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 -0.01 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 -0.01 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 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.01 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.02 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 0.00 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.01 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 -0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 -0.01 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 -0.01 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 -0.01 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 -0.01 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 0.11 -0.01 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 0.18 -0.01 18 0 80 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.01 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 0.40 -0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 -0.01 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 -0.01 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 -0.01 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.01 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 -0.01 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 -0.02 16 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.32 -0.02 16 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 -0.02 16 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 -0.02 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 -0.02 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 -0.02 15 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 -0.02 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 -0.02 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 -0.02 14 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.02 -0.02 9 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
TOTAL PUT 317 8,411 +217
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$ 3.345
29SEP26 2.40 C 0.00 0.00 0.00 0.96 0.00 131 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 0.00 118 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 0.00 105 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 0.00 93 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 0.00 81 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 0.36 +0.01 57 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 0.00 31 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 0.04 +0.01 31 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 128 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 157 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 165 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 181 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 0.00 83 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 0.00 75 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 0.00 67 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 0.00 60 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 +0.01 28 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.13 +0.03 30 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 +0.02 30 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 150 0
29OCT26 3.60 C 0.03 0.03 0.03 0.04 +0.02 31 20 80 +20
29OCT26 3.70 C 0.00 0.00 0.00 0.02 +0.01 29 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 32 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 42 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 66 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 0.00 59 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 0.00 53 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 0.00 35 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.28 +0.02 28 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.22 +0.04 29 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 +0.04 27 0 720 0
27NOV26 3.40 C 0.15 0.15 0.12 0.12 +0.04 28 750 510 -570
27NOV26 3.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 +0.02 28 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 +0.02 30 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 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 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 0.00 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 +0.02 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.03 26 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.04 26 0 240 0
30DEC26 3.40 C 0.18 0.18 0.15 0.15 +0.04 27 1,056 845 -385
30DEC26 3.50 C 0.14 0.14 0.14 0.12 +0.04 28 60 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.03 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.03 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.02 28 0 90 0
30DEC26 3.90 C 0.05 0.05 0.05 0.04 +0.02 28 100 105 +70
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 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 36 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 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 +0.01 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.04 26 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.04 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.05 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.04 26 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.04 26 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.04 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.03 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.02 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.02 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 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 42 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 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.03 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.05 26 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.05 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.06 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 +0.06 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.05 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 +0.05 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.05 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 +0.04 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 +0.04 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.03 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.02 25 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.88 -0.01 22 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 0.72 +0.01 23 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 +0.03 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.10 +0.02 26 0 20 0
TOTAL CALL 1,986 19,974 -865
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 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 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 29 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 211 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 24 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 0.00 26 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 +0.01 34 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 0.00 0.00 0.00 0.82 0.00 0 0 0 0
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 3.22 +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 3.72 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 +0.02 27 0 30 0
29OCT26 3.20 P 0.08 0.08 0.07 0.09 +0.02 28 100 223 +100
29OCT26 3.30 P 0.13 0.13 0.13 0.13 +0.02 27 60 1,489 +30
29OCT26 3.40 P 0.00 0.00 0.00 0.20 +0.02 29 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 +0.02 29 0 1,226 0
29OCT26 3.60 P 0.35 0.35 0.35 0.35 +0.02 29 60 143 +60
29OCT26 3.70 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.53 +0.01 29 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 42 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 33 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 0.02 +0.01 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 100 0
27NOV26 3.20 P 0.10 0.11 0.10 0.11 +0.02 26 35 35 +35
27NOV26 3.30 P 0.18 0.19 0.17 0.17 +0.03 28 1,682 4,180 -1,350
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.03 27 0 161 0
27NOV26 3.50 P 0.30 0.31 0.30 0.28 0.00 25 137 346 -56
27NOV26 3.60 P 0.00 0.00 0.00 0.38 +0.04 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 +0.03 31 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 +0.02 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 +0.01 33 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 0.02 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.02 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.03 26 0 30 0
30DEC26 3.20 P 0.14 0.16 0.14 0.14 +0.03 26 330 595 -180
30DEC26 3.30 P 0.19 0.19 0.18 0.19 +0.04 27 426 1,640 -396
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.03 27 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 360 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.05 29 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.04 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 +0.04 31 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.03 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.02 30 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.01 31 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 0.02 +0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.02 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.04 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.04 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.04 25 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.04 24 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.03 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.04 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.03 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 +0.04 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.03 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.03 28 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.03 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.02 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.01 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.01 29 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 0.02 +0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.04 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.04 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.04 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.05 25 0 105 0
29JUN27 3.40 P 0.30 0.30 0.30 0.32 +0.04 24 5 131 +5
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.03 24 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.04 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.04 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 +0.04 27 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 +0.04 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 +0.03 28 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 +0.03 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 +0.02 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP27 2.90 P 0.12 0.12 0.12 0.14 +0.03 25 10 10 +10
29SEP27 3.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 60 0
29SEP27 3.10 P 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP27 3.30 P 0.30 0.30 0.30 0.32 +0.05 26 6 25 +6
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.03 26 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 +0.03 27 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
TOTAL PUT 2,851 26,799 -1,736
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$ 28.800
29SEP26 19.00 C 0.00 0.00 0.00 9.82 +0.32 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.32 +0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.82 +0.28 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.82 +0.32 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.82 +0.29 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.82 +0.33 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.83 +0.28 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.84 +0.31 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.88 +0.28 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.00 +0.24 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.25 +0.20 35 0 24 0
29SEP26 29.00 C 0.73 0.73 0.70 0.70 +0.10 35 16 341 +16
29SEP26 30.00 C 0.28 0.35 0.27 0.35 +0.06 36 57 3,319 +56
29SEP26 31.00 C 0.12 0.12 0.12 0.15 +0.02 36 15 845 -12
29SEP26 32.00 C 0.08 0.08 0.08 0.06 +0.01 36 150 364 -150
29SEP26 33.00 C 0.03 0.03 0.03 0.02 0.00 36 2 518 -2
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 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 70 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 79 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.37 - 36 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 8.87 +0.32 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.88 +0.34 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.89 +0.26 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.92 +0.28 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.98 +0.30 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.09 +0.27 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.27 +0.24 36 0 2 0
29OCT26 27.00 C 2.22 2.22 2.22 2.54 +0.19 36 11 68 +11
29OCT26 28.00 C 0.00 0.00 0.00 1.90 +0.14 36 0 37 0
29OCT26 29.00 C 1.41 1.41 1.41 1.40 +0.12 36 15 568 +15
29OCT26 30.00 C 0.90 1.00 0.90 1.00 +0.10 36 10 783 +4
29OCT26 31.00 C 0.59 0.59 0.59 0.69 +0.08 37 4 426 +4
29OCT26 32.00 C 0.00 0.00 0.00 0.45 +0.05 36 0 209 0
29OCT26 33.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 294 0
29OCT26 34.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 325 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 36 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 36 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 9.37 - 0 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 8.87 +0.22 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.96 +0.33 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.89 +0.22 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.92 +0.19 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.05 +0.12 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.24 +0.12 31 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.61 +0.22 36 0 30 0
27NOV26 27.00 C 2.66 2.91 2.66 2.93 +0.18 36 94 65 +36
27NOV26 28.00 C 2.19 2.37 2.19 2.34 +0.16 36 34 84 +26
27NOV26 29.00 C 0.00 0.00 0.00 1.86 +0.13 36 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 1.45 +0.11 36 0 1,610 0
27NOV26 31.00 C 0.00 0.00 0.00 1.11 +0.10 37 0 40 0
27NOV26 32.00 C 0.74 0.84 0.74 0.82 +0.07 36 844 2,141 +844
27NOV26 33.00 C 0.00 0.00 0.00 0.61 +0.06 36 0 87 0
27NOV26 34.00 C 0.00 0.00 0.00 0.44 +0.04 36 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 0.00 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 0.00 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 9.96 +0.25 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.88 +0.16 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.96 +0.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.09 +0.27 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.20 +0.26 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.31 +0.22 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.54 +0.13 33 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 3.92 +0.20 35 0 96 0
30DEC26 27.00 C 2.94 3.05 2.93 3.30 +0.16 35 38 68 +38
30DEC26 28.00 C 0.00 0.00 0.00 2.74 +0.16 36 0 268 0
30DEC26 29.00 C 1.95 2.21 1.95 2.21 +0.09 35 53 213 -30
30DEC26 30.00 C 1.57 1.67 1.57 1.83 +0.11 36 45 279 0
30DEC26 31.00 C 1.32 1.32 1.32 1.46 +0.09 36 15 1,201 -10
30DEC26 32.00 C 0.00 0.00 0.00 1.15 +0.07 35 0 1,473 0
30DEC26 33.00 C 0.94 0.94 0.92 0.90 +0.05 35 32 425 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.04 35 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.03 35 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 1,355 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 0.00 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 0.00 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 9.68 +0.15 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.20 +0.14 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.31 +0.13 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.56 +0.22 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.74 +0.20 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.01 +0.20 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.32 +0.17 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.77 +0.19 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.20 +0.18 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.68 +0.17 36 0 15 0
30MAR27 29.00 C 2.87 2.87 2.87 3.21 +0.17 36 9 50 +9
30MAR27 30.00 C 0.00 0.00 0.00 2.79 +0.15 37 0 48 0
30MAR27 31.00 C 0.00 0.00 0.00 2.41 +0.14 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.07 +0.13 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 +0.11 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.50 +0.10 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.09 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 +0.10 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.90 +0.06 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 +0.08 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.64 +0.05 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 +0.04 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 +0.03 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.11 - 39 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.59 +0.17 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.71 +0.12 35 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 7.91 +0.11 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.18 +0.10 36 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.58 +0.21 37 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 5.88 +0.15 36 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.39 +0.18 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.84 +0.18 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.33 +0.16 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.86 +0.15 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.44 +0.15 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.06 +0.15 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.71 +0.14 38 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.39 +0.24 38 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.00 +0.01 36 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.77 +0.07 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.58 +0.08 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 +0.09 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 +0.08 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.09 +0.07 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.95 +0.06 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.83 +0.06 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.72 +0.04 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.55 +0.04 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.48 +0.03 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 166 0
29SEP27 19.50 C 0.00 0.00 0.00 10.30 - 41 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.87 +0.35 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.08 +0.36 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.06 +0.09 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.36 +0.10 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.69 +0.09 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.26 +0.20 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.69 +0.25 38 0 20 0
29SEP27 27.00 C 0.00 0.00 0.00 5.15 +0.16 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.70 +0.18 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.23 +0.14 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.83 +0.14 38 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 3.47 +0.15 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.15 +0.17 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.84 +0.15 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.56 +0.22 38 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.29 +0.13 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.07 +0.12 38 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.80 +0.12 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.61 +0.09 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.50 +0.14 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.34 +0.14 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.20 +0.08 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.05 +0.07 37 0 0 0
TOTAL CALL 1,444 35,551 +857
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 3,812 0
29SEP26 26.00 P 0.08 0.09 0.08 0.06 -0.03 37 16 311 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.08 36 0 422 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 -0.15 35 0 947 0
29SEP26 29.00 P 0.00 0.00 0.00 0.87 -0.19 35 0 2,027 0
29SEP26 30.00 P 1.54 1.58 1.54 1.56 -0.22 38 2 1,067 -2
29SEP26 31.00 P 0.00 0.00 0.00 2.32 -0.29 35 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 3.23 -0.31 35 0 1,000 0
29SEP26 33.00 P 0.00 0.00 0.00 4.33 -0.23 55 0 1,743 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 -0.25 57 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 6.20 -0.32 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 7.29 -0.27 75 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 8.27 -0.25 78 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 9.29 -0.27 88 0 5 -21
29SEP26 39.00 P 0.00 0.00 0.00 10.27 -0.29 91 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.32 -0.26 106 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.32 -0.26 112 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.29 -0.27 113 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.32 -0.20 124 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.29 -0.29 124 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.32 -0.20 135 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.27 -0.25 129 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.26 -0.31 132 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 125 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 155 0
29OCT26 26.00 P 0.39 0.39 0.39 0.36 -0.08 35 3 559 +1
29OCT26 27.00 P 0.76 0.76 0.62 0.62 -0.11 35 23 818 -18
29OCT26 28.00 P 1.16 1.16 1.00 0.99 -0.14 35 10 1,126 +6
29OCT26 29.00 P 1.69 1.69 1.57 1.48 -0.17 36 3 903 +1
29OCT26 30.00 P 2.10 2.10 2.10 2.08 -0.21 36 1 1,008 +1
29OCT26 31.00 P 0.00 0.00 0.00 2.77 -0.25 36 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.55 -0.27 36 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.40 -0.29 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.43 -0.30 42 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.43 -0.16 48 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.43 -0.13 52 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.43 -0.14 57 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.29 -0.27 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.27 -0.29 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.45 -0.13 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.32 -0.26 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.29 -0.27 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.32 -0.20 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.29 -0.29 72 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.64 -0.10 35 0 517 0
27NOV26 27.00 P 1.08 1.08 1.08 0.95 -0.12 35 1 3,761 +1
27NOV26 28.00 P 1.53 1.53 1.53 1.35 -0.15 35 50 842 +50
27NOV26 29.00 P 0.00 0.00 0.00 1.86 -0.15 35 0 464 0
27NOV26 30.00 P 0.00 0.00 0.00 2.45 -0.17 36 0 811 0
27NOV26 31.00 P 0.00 0.00 0.00 3.12 -0.23 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.85 -0.25 36 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.64 -0.27 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.65 -0.21 41 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.54 -0.22 42 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.49 -0.19 44 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.44 -0.19 46 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.43 -0.17 49 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.30 -0.29 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.45 -0.20 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.37 -0.23 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.29 -0.33 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.37 -0.26 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.40 -0.22 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 22.00 P 0.15 0.15 0.15 0.15 -0.04 35 7 108 +7
30DEC26 23.00 P 0.25 0.25 0.24 0.26 -0.04 35 55 162 +48
30DEC26 24.00 P 0.00 0.00 0.00 0.40 -0.07 35 0 155 0
30DEC26 25.00 P 0.65 0.65 0.65 0.60 -0.10 34 20 249 +20
30DEC26 26.00 P 0.89 0.89 0.89 0.87 -0.12 34 20 470 +20
30DEC26 27.00 P 1.34 1.34 1.22 1.23 -0.13 35 100 532 0
30DEC26 28.00 P 1.85 1.85 1.64 1.66 -0.14 35 430 726 +353
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.17 35 0 267 0
30DEC26 30.00 P 2.87 2.87 2.87 2.75 -0.17 35 5 169 +3
30DEC26 31.00 P 0.00 0.00 0.00 3.38 -0.24 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 4.18 -0.16 36 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 4.96 -0.24 37 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.79 -0.24 38 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.64 -0.26 38 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.54 -0.24 39 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.44 -0.27 39 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.43 -0.21 42 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.34 -0.25 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.45 -0.20 48 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.37 -0.23 48 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 13.32 -0.30 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.37 -0.26 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.40 -0.22 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.32 -0.26 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.32 -0.26 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.32 -0.26 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.89 -0.06 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 -0.08 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 -0.11 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 1.90 -0.11 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.35 -0.14 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.87 -0.16 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.45 -0.17 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 -0.16 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.77 -0.18 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.49 -0.19 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.33 -0.22 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 7.12 -0.21 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.95 -0.22 38 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.80 -0.22 38 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.68 -0.21 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.57 -0.23 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.58 -0.25 41 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.42 -0.23 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.32 -0.30 38 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 14.37 -0.26 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.43 -0.19 45 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.41 -0.17 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.32 -0.26 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.32 -0.26 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 - 37 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.99 -0.06 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.07 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.59 -0.08 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.97 -0.09 36 0 243 0
29JUN27 26.00 P 0.00 0.00 0.00 2.37 -0.12 36 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.84 -0.12 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.35 -0.13 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.91 -0.13 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.50 -0.15 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 5.14 -0.16 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.81 -0.17 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.59 -0.17 37 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.33 -0.17 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 8.08 -0.19 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.87 -0.20 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.73 -0.13 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.53 -0.18 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.39 -0.16 38 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 12.23 -0.19 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.13 -0.15 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.02 -0.15 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.90 -0.18 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.86 -0.11 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.75 -0.15 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.67 -0.14 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.71 - 37 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 0.81 -0.02 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.04 -0.06 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
29SEP27 23.00 P 1.58 1.58 1.58 1.63 -0.06 36 11 31 +11
29SEP27 24.00 P 0.00 0.00 0.00 1.98 -0.08 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.38 -0.09 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.81 -0.11 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.32 -0.10 36 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.84 -0.11 36 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 4.41 -0.10 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.00 -0.17 36 0 18 0
29SEP27 31.00 P 0.00 0.00 0.00 5.60 -0.18 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.27 -0.16 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 7.06 -0.14 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.74 -0.18 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.58 -0.10 38 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.35 -0.09 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.13 -0.12 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.91 -0.16 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.73 -0.15 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.64 -0.08 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.49 -0.10 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.36 -0.10 38 0 0 0
TOTAL PUT 757 37,949 +481
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$ 18.830
29SEP26 12.00 C 0.00 0.00 0.00 6.85 +0.03 98 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.35 +0.03 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.87 +0.06 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.35 +0.04 72 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 +0.04 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 +0.06 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.87 +0.11 64 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 +0.07 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.85 +0.07 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.35 +0.07 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.85 +0.07 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 +0.06 22 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 +0.04 20 0 11 0
29SEP26 18.50 C 0.50 0.50 0.50 0.49 -0.01 20 18 68 -7
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 173 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 21 0 209 0
29SEP26 20.00 C 0.04 0.04 0.04 0.03 0.00 22 1 256 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.91 +0.08 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.41 +0.08 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.92 +0.08 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.42 +0.06 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.92 +0.08 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.43 +0.07 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.90 +0.03 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.39 +0.03 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.89 +0.07 20 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.40 +0.06 20 0 0 0
29OCT26 17.00 C 2.01 2.01 2.01 1.93 +0.06 20 10 10 +10
29OCT26 17.50 C 0.00 0.00 0.00 1.48 +0.05 20 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.08 0.00 20 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.73 -0.01 19 0 61 0
29OCT26 19.00 C 0.00 0.00 0.00 0.48 0.00 20 0 57 0
29OCT26 19.50 C 0.29 0.29 0.29 0.30 +0.01 20 6 58 0
29OCT26 20.00 C 0.19 0.19 0.19 0.16 0.00 20 12 134 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 21 0 34 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.44 +0.02 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.96 +0.05 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.47 +0.05 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.97 +0.03 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.43 -0.02 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.95 +0.06 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.49 +0.06 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.04 +0.05 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.63 +0.04 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.26 0.00 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.94 -0.01 21 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 0.69 -0.01 21 0 4 0
27NOV26 19.50 C 0.48 0.48 0.48 0.50 +0.01 22 2 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 0.00 21 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.93 +0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.44 +0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.94 +0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.45 +0.03 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.96 +0.05 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.53 +0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 -0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.03 +0.06 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 +0.06 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 +0.05 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 +0.04 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 0.00 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.01 21 0 29 0
30DEC26 19.00 C 0.88 0.88 0.88 0.86 0.00 21 15 82 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.66 +0.01 21 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.01 21 0 312 0
30DEC26 21.00 C 0.25 0.27 0.25 0.25 +0.01 21 30 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.02 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.53 +0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.05 +0.07 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.62 +0.04 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.18 +0.04 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.70 +0.03 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.23 +0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.78 +0.03 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 +0.05 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.87 +0.05 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.49 +0.04 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.14 +0.04 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.85 +0.01 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 +0.01 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 +0.02 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.02 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.89 +0.02 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 0.00 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 0.00 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 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 7.10 +0.07 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.61 +0.06 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.24 +0.05 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.81 +0.06 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.34 +0.06 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.88 +0.06 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.43 +0.08 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.99 +0.07 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.55 +0.04 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.09 +0.05 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.73 +0.05 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.39 +0.04 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.09 +0.04 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.81 +0.03 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.56 +0.03 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.34 +0.07 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.01 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.84 +0.02 23 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 +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 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.34 +0.06 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.88 +0.06 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.43 +0.08 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.99 +0.07 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.57 +0.05 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.20 +0.02 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.84 +0.02 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.51 +0.03 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.20 +0.02 22 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.94 +0.03 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.70 +0.03 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.49 +0.02 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.31 +0.03 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.00 -0.02 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.77 0.00 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
TOTAL CALL 94 4,913 +19
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 235 0
29SEP26 18.00 P 0.06 0.06 0.06 0.05 -0.02 21 25 315 0
29SEP26 18.50 P 0.15 0.15 0.15 0.16 -0.03 21 30 372 +26
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 -0.07 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.18 -0.07 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.17 -0.07 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.17 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.17 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.17 -0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.17 -0.07 0 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 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 128 0
29OCT26 18.00 P 0.21 0.21 0.21 0.20 -0.03 21 16 113 -13
29OCT26 18.50 P 0.36 0.36 0.35 0.36 -0.03 20 17 104 -14
29OCT26 19.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.93 -0.04 21 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 1.28 -0.07 20 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.18 -0.07 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.17 -0.07 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.17 -0.07 0 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 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 -0.01 22 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.52 -0.03 21 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.77 -0.02 21 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 1.08 -0.02 22 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.41 -0.06 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.23 -0.07 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.17 -0.07 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.17 -0.07 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 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 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 0.00 0.00 0.00 0.06 -0.01 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.02 21 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.04 20 0 33 0
30DEC26 19.00 P 0.87 0.87 0.87 0.88 -0.02 21 1 66 -1
30DEC26 19.50 P 1.16 1.16 1.16 1.16 -0.04 21 1 123 -1
30DEC26 20.00 P 0.00 0.00 0.00 1.50 -0.06 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 -0.06 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.19 -0.07 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.18 -0.08 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 -15
30DEC26 25.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.17 -0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.17 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.17 -0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.17 -0.07 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 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 -0.02 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 -0.03 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 -0.03 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.05 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 -0.02 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 -0.06 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 -0.06 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 -0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.20 -0.06 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.17 -0.07 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.17 -0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.17 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.17 -0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.17 -0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 0.00 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 -0.02 23 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 -0.02 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.93 -0.07 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.03 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.43 -0.04 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.70 -0.04 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.00 -0.04 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.30 -0.02 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.02 -0.05 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.79 -0.01 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.62 -0.04 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.49 -0.07 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.39 -0.08 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.32 -0.06 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.25 -0.07 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.23 -0.04 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.19 -0.07 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.17 -0.07 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.17 -0.07 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.40 0.00 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.00 -0.01 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 -0.03 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.43 -0.03 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.69 -0.05 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.98 -0.04 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.29 -0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.61 -0.05 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.30 -0.03 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.09 -0.01 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.89 -0.06 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.78 0.00 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.50 -0.06 23 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.41 -0.06 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.33 -0.07 23 0 3 0
TOTAL PUT 90 6,107 -18
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$ 15.170
29SEP26 9.25 C 0.00 0.00 0.00 5.93 +0.06 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 +0.14 21 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.12 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.07 16 0 1 0
29SEP26 15.50 C 0.05 0.05 0.05 0.08 +0.03 17 4 63 -4
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 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 75 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.21 +0.09 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.71 +0.09 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.21 +0.09 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.22 +0.14 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.73 +0.14 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.25 +0.12 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.83 +0.11 17 0 0 0
29OCT26 15.00 C 0.37 0.42 0.34 0.48 +0.09 17 19 270 +19
29OCT26 15.50 C 0.17 0.20 0.17 0.24 +0.05 17 18 125 +14
29OCT26 16.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 194 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 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 35 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 50 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 5.73 +0.10 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.48 +0.10 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.23 +0.11 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.24 +0.12 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.74 +0.12 23 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.75 +0.12 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.26 +0.14 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.78 +0.13 17 0 0 0
27NOV26 14.00 C 1.15 1.15 1.15 1.34 +0.12 18 15 15 +15
27NOV26 14.50 C 0.78 0.78 0.78 0.93 +0.11 17 15 90 +15
27NOV26 15.00 C 0.48 0.48 0.47 0.61 +0.08 17 30 167 +30
27NOV26 15.50 C 0.00 0.00 0.00 0.38 +0.06 18 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 +0.05 18 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 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 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 9.25 C 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.74 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 +0.13 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.75 +0.13 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.76 +0.12 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 +0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 +0.14 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.29 +0.13 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.13 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 +0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 +0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 +0.08 18 0 234 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.06 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 18.00 C 0.06 0.06 0.06 0.03 0.00 19 38 47 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.99 +0.12 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.74 +0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.25 +0.13 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.75 +0.12 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.76 +0.12 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.79 +0.14 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 +0.13 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 +0.13 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 +0.12 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 +0.12 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.10 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 +0.07 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.74 +0.11 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.25 +0.13 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.75 +0.12 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 +0.13 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.76 +0.11 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.83 +0.10 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.40 +0.11 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.02 +0.11 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.67 +0.09 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.37 +0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 +0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 +0.04 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 +0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.03 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 0.00 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 21 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 5.74 +0.11 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.25 +0.13 23 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.75 +0.12 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.26 +0.11 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.76 +0.08 15 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.91 +0.10 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.52 +0.10 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.17 +0.10 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.84 +0.08 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.56 +0.07 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.26 +0.05 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.04 +0.04 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 139 3,581 +89
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 169 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.06 18 0 2,018 0
29SEP26 15.50 P 0.48 0.48 0.48 0.40 -0.11 17 1 219 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 -0.14 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.33 -0.14 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.83 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.37 -0.10 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 -0.10 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.37 -0.10 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.86 -0.11 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.86 -0.11 94 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.86 -0.11 105 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.86 -0.11 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.86 -0.11 124 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.86 -0.11 133 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29OCT26 13.50 P 0.02 0.02 0.02 0.01 -0.01 18 6 13 +6
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 86 0
29OCT26 14.50 P 0.13 0.14 0.13 0.12 -0.02 18 25 55 +25
29OCT26 15.00 P 0.00 0.00 0.00 0.28 -0.05 18 0 60 0
29OCT26 15.50 P 0.54 0.54 0.54 0.53 -0.11 17 15 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.90 -0.11 17 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.34 -0.13 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.83 -0.14 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.37 -0.10 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.87 -0.10 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.37 -0.10 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.10 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.87 -0.10 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.86 -0.11 62 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.86 -0.11 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.86 -0.11 74 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 26 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 50 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 -0.03 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.39 -0.06 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.98 -0.13 18 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.38 -0.12 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.84 -0.13 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.83 -0.14 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.37 -0.10 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.87 -0.10 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.37 -0.10 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.87 -0.10 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.87 -0.10 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.86 -0.11 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.86 -0.11 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.86 -0.11 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 0.00 19 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.06 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 -0.08 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 -0.09 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 -0.11 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.72 -0.11 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 -0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.62 -0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.19 -0.04 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 -0.03 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 -0.01 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 -0.02 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.14 -0.02 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.14 -0.01 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.12 -0.02 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.12 -0.02 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 20 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 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 -0.03 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 -0.04 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.06 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.48 -0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 -0.09 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.26 -0.10 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 -0.13 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.24 -0.04 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.72 -0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.21 -0.02 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.69 -0.02 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.16 -0.02 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.15 -0.02 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.14 -0.02 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.12 -0.02 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.12 -0.02 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.02 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.06 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 -0.05 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.33 -0.09 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 -0.10 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 -0.11 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 -0.12 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.77 -0.13 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.30 -0.05 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.77 -0.03 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.23 -0.03 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.71 -0.03 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.19 -0.03 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.16 -0.03 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.15 -0.02 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.14 -0.02 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.12 -0.02 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.12 -0.02 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.68 -0.06 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.89 -0.08 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.14 -0.07 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.43 -0.10 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.70 -0.10 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.05 -0.11 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.42 -0.12 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.91 -0.03 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.34 -0.06 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.80 0.00 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.26 0.00 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.73 -0.02 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.20 -0.03 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.17 -0.02 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.15 -0.02 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.14 -0.02 31 0 0 0
TOTAL PUT 47 4,957 +31
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$ 45.240
29SEP26 26.00 C 0.00 0.00 0.00 19.26 -0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.28 -0.23 106 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.28 -0.23 98 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.26 -0.25 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.27 -0.24 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.28 -0.24 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.28 -0.24 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.29 -0.23 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.29 -0.23 63 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.29 -0.23 57 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.28 -0.24 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.28 -0.24 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.28 -0.24 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 -0.25 0 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 -0.24 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.30 -0.24 25 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 -0.25 24 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 2.43 -0.25 25 0 1,420 0
29SEP26 44.00 C 1.56 1.56 1.56 1.63 -0.24 24 15 1,290 -15
29SEP26 45.00 C 0.00 0.00 0.00 0.96 -0.23 23 0 643 0
29SEP26 46.00 C 0.00 0.00 0.00 0.53 -0.21 24 0 1,397 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 -0.13 25 0 1,587 0
29SEP26 48.00 C 0.19 0.19 0.19 0.12 -0.07 25 1 1,139 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 879 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 500 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.30 -0.22 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.30 -0.24 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.30 -0.24 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.30 -0.24 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.30 -0.22 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.31 -0.24 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.31 -0.24 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.31 -0.25 23 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.33 -0.24 27 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.35 -0.24 26 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.42 -0.23 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.54 -0.22 26 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 2.74 -0.21 26 0 322 0
29OCT26 44.00 C 1.99 1.99 1.99 2.00 -0.24 25 45 424 +36
29OCT26 45.00 C 0.00 0.00 0.00 1.45 -0.24 25 0 482 0
29OCT26 46.00 C 0.00 0.00 0.00 1.01 -0.19 26 0 560 0
29OCT26 47.00 C 0.00 0.00 0.00 0.69 -0.14 26 0 153 0
29OCT26 48.00 C 0.00 0.00 0.00 0.49 -0.07 27 0 663 0
29OCT26 49.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 361 0
29OCT26 50.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 418 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 28 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.30 -0.24 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.30 -0.24 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.31 -0.24 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.31 -0.24 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.32 -0.25 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.36 -0.23 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.42 -0.23 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.54 -0.22 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.74 -0.20 27 0 360 0
27NOV26 43.00 C 2.74 2.74 2.74 3.03 -0.18 27 15 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.38 -0.24 26 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 1.85 -0.13 26 0 206 0
27NOV26 46.00 C 0.00 0.00 0.00 1.46 -0.18 26 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 1.14 -0.13 27 0 116 0
27NOV26 48.00 C 0.00 0.00 0.00 0.88 -0.09 27 0 232 0
27NOV26 49.00 C 0.00 0.00 0.00 0.68 -0.05 27 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 356 0
27NOV26 52.50 C 0.00 0.00 0.00 0.22 -0.02 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 0.00 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 16.29 -0.24 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.29 -0.25 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.30 -0.24 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.30 -0.24 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.30 -0.24 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.30 -0.24 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.31 -0.24 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.32 -0.24 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.35 -0.24 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 -0.24 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.49 -0.27 25 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.71 -0.22 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 -0.21 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.34 -0.18 26 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 2.80 -0.23 26 0 229 0
30DEC26 45.00 C 2.24 2.35 2.24 2.32 -0.21 26 17 709 0
30DEC26 46.00 C 0.00 0.00 0.00 1.95 -0.13 27 0 368 0
30DEC26 47.00 C 1.57 1.57 1.57 1.57 -0.12 27 15 257 +15
30DEC26 48.00 C 0.00 0.00 0.00 1.27 -0.11 27 0 251 0
30DEC26 49.00 C 0.00 0.00 0.00 1.02 -0.09 27 0 252 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 -0.07 27 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 26 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 0.01 -0.01 26 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.30 -0.24 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.30 -0.24 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.30 -0.24 26 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.30 -0.25 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.30 -0.28 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.38 -0.23 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.54 -0.20 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.66 -0.23 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.88 -0.23 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.18 -0.16 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.51 -0.32 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.91 -0.20 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.35 -0.19 26 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.88 -0.22 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.23 27 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 2.98 -0.20 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.60 -0.19 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.15 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 1.96 -0.15 27 0 116 0
30MAR27 50.00 C 0.00 0.00 0.00 1.69 -0.11 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 1.14 -0.10 27 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 0.75 -0.08 27 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 -0.06 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.31 -0.23 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.41 -0.20 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.51 -0.21 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.64 -0.20 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.78 -0.22 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.99 -0.21 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.20 -0.21 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.45 -0.12 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.76 -0.13 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.10 -0.12 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.51 -0.10 28 0 30 0
29JUN27 42.00 C 5.79 5.79 5.79 5.92 -0.10 28 15 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.40 -0.08 28 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 -0.07 28 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 4.44 -0.06 28 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 4.00 -0.06 28 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.51 -0.15 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.15 -0.04 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.82 -0.13 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.54 -0.11 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.91 -0.11 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.43 -0.08 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.12 +0.01 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 +0.02 28 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 +0.01 28 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 10.26 -0.21 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.44 -0.27 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.06 +0.07 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.40 -0.20 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.78 -0.19 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.98 -0.18 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.43 -0.17 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.93 -0.17 26 0 105 0
29SEP27 44.00 C 0.00 0.00 0.00 5.44 -0.17 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 5.01 -0.15 26 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.59 -0.15 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.19 -0.13 26 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.84 -0.13 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.49 -0.14 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.19 -0.11 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.51 -0.09 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.98 -0.08 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.53 -0.11 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.22 -0.03 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.91 -0.07 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
TOTAL CALL 123 28,207 +36
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 26 0 480 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 548 0
29SEP26 43.00 P 0.15 0.23 0.15 0.15 0.00 25 39 546 -3
29SEP26 44.00 P 0.37 0.37 0.37 0.35 0.00 25 18 839 0
29SEP26 45.00 P 0.62 0.85 0.62 0.73 +0.07 25 30 567 0
29SEP26 46.00 P 0.00 0.00 0.00 1.26 +0.11 24 0 1,176 0
29SEP26 47.00 P 2.00 2.00 2.00 1.98 +0.12 24 20 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 2.84 +0.17 24 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 3.78 +0.21 25 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.76 +0.23 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.26 +0.24 0 0 0 -15
29SEP26 55.00 P 0.00 0.00 0.00 9.76 +0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.26 +0.16 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.76 +0.16 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.26 +0.15 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.76 +0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.26 +0.15 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.76 +0.16 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 27 0 52 0
29OCT26 39.00 P 0.18 0.18 0.18 0.15 +0.01 26 15 236 +15
29OCT26 40.00 P 0.26 0.28 0.26 0.27 +0.02 26 55 386 +49
29OCT26 41.00 P 0.00 0.00 0.00 0.44 +0.04 26 0 342 0
29OCT26 42.00 P 0.00 0.00 0.00 0.70 +0.06 26 0 832 0
29OCT26 43.00 P 0.00 0.00 0.00 1.03 +0.08 26 0 724 0
29OCT26 44.00 P 0.00 0.00 0.00 1.48 +0.11 26 0 308 0
29OCT26 45.00 P 1.97 1.97 1.97 2.03 +0.16 26 15 203 -15
29OCT26 46.00 P 2.63 2.63 2.63 2.69 +0.20 26 15 265 -15
29OCT26 47.00 P 0.00 0.00 0.00 3.43 +0.26 27 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.20 +0.18 26 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 5.05 +0.19 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.96 +0.21 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.36 +0.26 28 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.82 +0.24 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.30 +0.24 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.78 +0.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.28 +0.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.78 +0.24 39 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 0.03 +0.01 28 0 16 0
27NOV26 35.00 P 0.09 0.09 0.09 0.05 +0.01 27 2 33 +2
27NOV26 36.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.56 +0.03 27 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.79 +0.05 27 0 283 0
27NOV26 42.00 P 0.00 0.00 0.00 1.10 +0.08 27 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.47 +0.09 26 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 1.94 +0.13 26 0 366 0
27NOV26 45.00 P 2.41 2.41 2.41 2.48 +0.16 27 15 229 0
27NOV26 46.00 P 0.00 0.00 0.00 3.09 +0.20 26 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 3.78 +0.21 27 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.54 +0.18 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.33 +0.19 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.17 +0.20 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.44 +0.23 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.84 +0.21 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.30 +0.23 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.79 +0.23 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.28 +0.22 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.78 +0.24 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 125 0
30DEC26 39.00 P 0.53 0.53 0.53 0.60 +0.03 27 15 500 +15
30DEC26 40.00 P 0.00 0.00 0.00 0.82 +0.05 26 0 579 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 +0.05 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.42 +0.07 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 +0.10 26 0 372 0
30DEC26 44.00 P 0.00 0.00 0.00 2.28 +0.12 26 0 139 0
30DEC26 45.00 P 0.00 0.00 0.00 2.83 +0.17 26 0 349 0
30DEC26 46.00 P 0.00 0.00 0.00 3.42 +0.17 26 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.08 +0.21 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.80 +0.15 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.56 +0.16 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 +0.18 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.55 +0.21 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.88 +0.23 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.32 +0.23 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.79 +0.22 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.28 +0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.78 +0.24 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.27 +0.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.76 +0.23 0 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 0.00 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.28 0.00 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.53 +0.01 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.88 +0.03 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.15 +0.04 26 0 32 0
30MAR27 40.00 P 0.00 0.00 0.00 1.43 +0.04 26 0 210 0
30MAR27 41.00 P 0.00 0.00 0.00 1.76 +0.05 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.13 +0.07 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.56 +0.09 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.05 +0.11 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.56 +0.12 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.15 +0.14 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.77 +0.19 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.42 +0.06 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.13 +0.18 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.92 +0.14 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.92 +0.17 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.10 +0.18 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.42 +0.21 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.84 +0.23 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.29 +0.23 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.78 +0.23 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.27 +0.23 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.76 +0.23 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.36 +0.04 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.48 +0.05 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.62 +0.05 28 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.80 +0.07 28 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.00 +0.08 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.17 +0.02 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.44 +0.06 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.74 +0.08 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.16 +0.18 28 0 268 0
29JUN27 41.00 P 2.44 2.44 2.44 2.56 +0.22 28 15 15 -15
29JUN27 42.00 P 0.00 0.00 0.00 2.99 +0.16 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 +0.08 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.95 +0.16 28 0 45 0
29JUN27 45.00 P 4.21 4.22 4.21 4.51 +0.18 28 30 465 +30
29JUN27 46.00 P 0.00 0.00 0.00 4.95 +0.05 28 0 301 0
29JUN27 47.00 P 5.51 5.52 5.51 5.57 +0.21 28 30 420 +30
29JUN27 48.00 P 0.00 0.00 0.00 6.20 +0.21 28 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.81 +0.18 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.58 +0.23 28 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.52 +0.24 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.47 +0.16 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.65 +0.18 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.95 +0.20 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.33 +0.19 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.79 +0.22 26 0 0 0
29SEP27 36.00 P 1.47 1.47 1.47 1.32 +0.03 27 22 46 +22
29SEP27 37.00 P 0.00 0.00 0.00 1.57 +0.03 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.88 +0.04 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.21 +0.04 28 0 0 0
29SEP27 40.00 P 2.68 2.68 2.68 2.59 +0.06 28 36 41 +23
29SEP27 41.00 P 0.00 0.00 0.00 2.99 +0.05 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.43 +0.08 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.91 +0.07 28 0 30 0
29SEP27 44.00 P 0.00 0.00 0.00 4.41 +0.08 28 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 4.97 +0.09 28 0 118 0
29SEP27 46.00 P 0.00 0.00 0.00 5.55 +0.10 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.16 +0.12 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.81 +0.12 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.47 +0.12 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.19 +0.14 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.07 +0.16 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.11 +0.21 30 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.20 +0.25 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.26 +0.17 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.52 +0.18 28 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.88 +0.20 28 0 0 0
TOTAL PUT 372 33,942 +123
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$ 8.805
29SEP26 4.80 C 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.56 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.56 +0.04 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 +0.05 78 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 +0.05 69 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.82 +0.06 60 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 +0.06 52 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 +0.07 52 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 +0.09 43 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 +0.09 48 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.08 46 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 +0.05 43 0 1,075 0
29SEP26 8.75 C 0.33 0.33 0.33 0.32 +0.03 43 3 2,241 -3
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 3,879 0
29SEP26 9.25 C 0.14 0.14 0.14 0.13 0.00 43 206 1,542 -144
29SEP26 9.50 C 0.10 0.10 0.10 0.08 0.00 44 17 1,016 +13
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 46 0 1,304 0
29SEP26 10.00 C 0.05 0.05 0.05 0.03 0.00 47 105 2,688 +105
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 825 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,036 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 69 2 621 -2
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 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 94 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 3.93 +0.05 89 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.83 +0.05 86 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.58 +0.05 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.33 +0.05 72 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.08 +0.05 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.84 +0.05 66 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.59 +0.05 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.35 +0.06 59 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.10 +0.06 52 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.86 +0.06 49 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.63 +0.06 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 +0.11 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.18 +0.08 43 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.99 +0.08 44 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.82 +0.07 44 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.66 +0.06 43 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.53 +0.04 44 0 767 0
29OCT26 9.00 C 0.43 0.44 0.43 0.43 +0.04 45 166 922 +150
29OCT26 9.25 C 0.00 0.00 0.00 0.34 +0.03 45 0 835 0
29OCT26 9.50 C 0.27 0.28 0.27 0.26 +0.02 45 180 1,153 -62
29OCT26 9.75 C 0.00 0.00 0.00 0.20 +0.02 45 0 1,096 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 951 0
29OCT26 10.50 C 0.12 0.12 0.12 0.08 0.00 45 1 939 0
29OCT26 11.00 C 0.09 0.09 0.09 0.04 0.00 44 30 459 -19
29OCT26 11.50 C 0.07 0.07 0.07 0.02 0.00 44 1 541 +1
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 429 0
29OCT26 14.00 C 0.02 0.02 0.02 0.01 0.00 62 100 290 +90
27NOV26 6.00 C 0.00 0.00 0.00 2.84 +0.05 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.59 +0.04 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.35 +0.04 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.11 +0.04 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.89 +0.05 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.66 +0.04 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.48 +0.08 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.29 +0.08 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.12 +0.07 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.95 +0.06 46 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.81 +0.05 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.70 +0.06 47 0 243 0
27NOV26 9.00 C 0.00 0.00 0.00 0.59 +0.03 47 0 905 0
27NOV26 9.25 C 0.00 0.00 0.00 0.51 +0.04 47 0 528 0
27NOV26 9.50 C 0.43 0.43 0.43 0.43 +0.04 48 1 583 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 +0.03 47 0 499 0
27NOV26 10.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 682 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.02 47 0 361 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 119 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 1,217 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 328 0
27NOV26 12.50 C 0.10 0.10 0.10 0.04 0.00 48 1 232 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.02 +0.04 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.93 +0.05 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.83 +0.05 65 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.58 +0.05 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.33 +0.05 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.08 +0.04 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.84 +0.04 49 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.60 +0.05 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.06 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 +0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 +0.11 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 +0.05 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 +0.04 47 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 +0.08 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 +0.06 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.05 46 0 527 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.05 46 0 714 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 +0.05 47 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 +0.04 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 +0.03 47 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 +0.03 47 0 1,513 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.03 47 0 732 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.03 47 0 584 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.03 47 0 1,499 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 1,133 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 511 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 1,098 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 215 0
30DEC26 13.50 C 0.11 0.11 0.11 0.05 +0.01 48 10 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 176 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.02 +0.04 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.93 +0.05 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.83 +0.05 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.59 +0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.36 +0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.15 +0.04 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.94 +0.05 50 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.74 +0.05 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.54 +0.05 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.36 +0.05 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.16 +0.03 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.01 +0.05 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 +0.04 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 +0.07 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 +0.07 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.43 +0.07 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 +0.05 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 +0.06 47 0 391 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.05 47 0 420 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 +0.06 48 0 267 0
30MAR27 9.50 C 0.91 0.91 0.90 0.93 +0.06 48 120 120 +117
30MAR27 9.75 C 0.00 0.00 0.00 0.85 +0.05 48 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.04 48 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 +0.03 47 0 269 0
30MAR27 11.00 C 0.56 0.56 0.56 0.52 +0.03 47 4 96 +4
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.03 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.02 47 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.08 +0.04 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.99 +0.04 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.91 +0.05 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.69 +0.04 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.48 +0.04 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.28 +0.04 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.09 +0.04 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.90 +0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.72 +0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 +0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 +0.04 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 +0.03 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.94 +0.07 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.81 +0.03 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 +0.06 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.03 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.03 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 +0.02 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 +0.04 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 +0.02 47 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 -0.04 46 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 +0.03 47 0 69 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 +0.05 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 +0.02 48 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.01 48 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 0.00 48 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 0.00 48 0 1 0
29SEP27 6.50 C 0.00 0.00 0.00 2.83 +0.04 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.68 +0.04 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.52 +0.03 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.37 +0.02 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.24 +0.03 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.11 +0.07 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.99 +0.06 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.88 +0.06 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.77 +0.06 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.67 +0.05 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.58 +0.05 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.49 +0.06 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.33 +0.05 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.26 +0.05 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.13 +0.04 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.02 +0.04 48 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
TOTAL CALL 947 63,628 +250
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 709 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 1,208 0
29SEP26 8.25 P 0.09 0.09 0.09 0.09 -0.03 44 51 4,493 +51
29SEP26 8.50 P 0.16 0.16 0.15 0.15 -0.06 42 225 1,826 -180
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.09 43 0 1,281 0
29SEP26 9.00 P 0.41 0.41 0.41 0.40 -0.10 44 50 1,758 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.11 44 0 701 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.11 47 0 780 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 -0.12 49 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.08 55 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.09 56 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 -0.10 60 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 -0.10 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 -0.10 79 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.10 87 0 0 -1
29SEP26 13.00 P 0.00 0.00 0.00 4.20 -0.10 96 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 -0.10 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 -0.10 111 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.70 -0.10 118 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.20 -0.10 125 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 -0.10 131 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.20 -0.10 138 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 46 0 236 0
29OCT26 7.00 P 0.07 0.07 0.05 0.05 -0.01 45 8 627 0
29OCT26 7.25 P 0.09 0.09 0.09 0.08 -0.02 45 90 1,132 +90
29OCT26 7.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 821 0
29OCT26 7.75 P 0.00 0.00 0.00 0.18 -0.02 45 0 535 0
29OCT26 8.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 984 0
29OCT26 8.25 P 0.00 0.00 0.00 0.34 -0.05 44 0 631 0
29OCT26 8.50 P 0.46 0.46 0.44 0.46 -0.05 45 54 654 -4
29OCT26 8.75 P 0.00 0.00 0.00 0.59 -0.07 45 0 525 0
29OCT26 9.00 P 0.00 0.00 0.00 0.74 -0.08 45 0 490 0
29OCT26 9.25 P 0.00 0.00 0.00 0.92 -0.08 47 0 312 0
29OCT26 9.50 P 0.00 0.00 0.00 1.10 -0.10 47 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.29 -0.12 46 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.52 -0.10 49 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.96 -0.12 51 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.42 -0.06 53 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.90 -0.05 56 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.38 -0.06 57 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.87 -0.04 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.36 -0.05 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.85 -0.05 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.34 -0.05 58 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 89 0
27NOV26 6.50 P 0.07 0.07 0.07 0.06 -0.01 47 2 144 +2
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.02 47 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 594 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 -0.02 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 364 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 -0.03 47 0 10,551 0
27NOV26 8.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 664 0
27NOV26 8.25 P 0.00 0.00 0.00 0.50 -0.05 46 0 490 0
27NOV26 8.50 P 0.64 0.64 0.64 0.62 -0.06 46 1 789 0
27NOV26 8.75 P 0.00 0.00 0.00 0.76 -0.06 46 0 575 0
27NOV26 9.00 P 0.00 0.00 0.00 0.91 -0.07 47 0 287 0
27NOV26 9.25 P 0.00 0.00 0.00 1.07 -0.07 47 0 344 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 -0.08 47 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.44 -0.08 48 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.64 -0.05 49 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 2.05 -0.07 49 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.50 -0.08 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.96 -0.05 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.43 -0.10 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.90 -0.05 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.38 -0.05 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.86 -0.05 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.35 -0.05 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 557 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 796 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.02 47 0 10,381 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 444 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.03 46 0 556 0
30DEC26 8.00 P 0.51 0.51 0.51 0.53 -0.04 46 1 502 -1
30DEC26 8.25 P 0.62 0.62 0.62 0.63 -0.05 46 1 457 +1
30DEC26 8.50 P 0.76 0.76 0.76 0.76 -0.04 46 3 735 -3
30DEC26 8.75 P 0.00 0.00 0.00 0.89 -0.05 46 0 329 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.06 46 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 -0.07 46 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.09 46 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 -0.09 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 -0.08 47 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.05 49 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.07 48 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.05 50 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 -0.05 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.06 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 -0.05 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 -0.04 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 -0.04 52 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.85 -0.10 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.34 -0.11 48 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.02 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.02 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.04 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.03 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.03 47 0 383 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.05 46 0 6,165 0
30MAR27 8.00 P 0.83 0.83 0.78 0.78 -0.05 46 153 6,573 +150
30MAR27 8.25 P 0.00 0.00 0.00 0.90 -0.06 46 0 514 0
30MAR27 8.50 P 1.04 1.04 1.04 1.03 -0.06 46 2 292 0
30MAR27 8.75 P 0.00 0.00 0.00 1.18 -0.05 46 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 -0.05 47 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.47 -0.08 46 0 265 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 -0.06 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.82 -0.04 47 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 2.00 -0.04 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.39 -0.04 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 -0.04 49 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 -0.05 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 -0.04 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 -0.05 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.01 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 -0.05 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.45 -0.05 50 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.92 -0.05 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.01 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 48 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.02 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 -0.03 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.04 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.45 -0.02 48 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.53 -0.04 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.62 -0.03 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 -0.03 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.03 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
29JUN27 8.00 P 1.04 1.04 1.04 1.04 -0.05 48 2 43 +2
29JUN27 8.25 P 0.00 0.00 0.00 1.18 -0.04 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 -0.05 48 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.45 -0.05 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 -0.06 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.78 -0.03 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.93 -0.05 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.10 -0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.27 -0.04 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.64 -0.04 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.03 -0.04 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.43 -0.03 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.84 -0.01 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.26 -0.04 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 -0.03 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.13 -0.03 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.58 -0.05 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.58 -0.03 48 0 10 0
29SEP27 6.75 P 0.00 0.00 0.00 0.67 -0.03 48 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.77 -0.03 48 0 9 0
29SEP27 7.25 P 0.00 0.00 0.00 0.87 -0.04 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.99 -0.04 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.10 -0.04 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.23 -0.05 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.37 -0.05 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.51 -0.04 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.65 -0.06 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.81 -0.05 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.96 -0.06 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.29 -0.04 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.47 -0.04 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.82 -0.05 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.21 -0.04 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.60 -0.05 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.01 -0.03 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.43 -0.04 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.85 -0.01 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.28 -0.04 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.72 -0.04 52 0 0 0
TOTAL PUT 643 94,120 +107
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$ 8.480
29SEP26 4.70 C 0.00 0.00 0.00 3.79 +0.04 133 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.69 +0.05 128 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 +0.05 123 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 +0.05 119 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.24 +0.05 108 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.99 +0.05 98 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 +0.04 88 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 +0.05 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.24 +0.05 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.99 +0.05 61 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.74 +0.05 52 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.49 +0.05 44 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 +0.05 36 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.04 29 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 +0.04 21 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.03 21 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.02 20 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 990 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 437 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 132 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.70 +0.05 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.60 +0.05 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.50 +0.05 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.25 +0.04 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.00 +0.04 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.49 +0.03 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.24 +0.02 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.02 +0.04 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.79 +0.04 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.38 +0.02 19 0 365 0
29OCT26 8.50 C 0.21 0.21 0.21 0.25 +0.02 21 15 551 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.15 +0.02 21 0 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 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 3.50 +0.05 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.01 +0.05 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.76 +0.04 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.51 +0.05 24 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 +0.03 19 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
27NOV26 8.00 C 0.54 0.54 0.54 0.58 +0.03 20 1 70 -1
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.03 21 0 405 0
27NOV26 8.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 726 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.01 21 0 518 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.70 +0.05 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.60 +0.05 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 +0.05 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.01 +0.05 31 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.76 +0.04 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 +0.04 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 +0.04 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.03 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.03 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 +0.03 20 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.02 21 0 75 0
30DEC26 8.50 C 0.29 0.29 0.29 0.33 +0.02 21 15 132 -15
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 22 0 105 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.70 +0.05 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.60 +0.05 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.50 +0.05 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 +0.05 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 +0.04 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 +0.02 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 +0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 +0.03 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
30MAR27 8.75 C 0.37 0.37 0.37 0.36 0.00 21 2 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 +0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.70 +0.05 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.60 +0.05 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.50 +0.05 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.25 +0.04 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 +0.05 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.01 +0.03 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 0.00 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 0.00 21 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 -0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.19 +0.03 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.88 +0.02 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 +0.02 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 0.00 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.51 +0.05 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.27 +0.05 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.01 +0.01 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.79 0.00 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.59 -0.01 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 +0.01 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.25 +0.02 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
TOTAL CALL 33 15,796 -1
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.03 21 0 1,018 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 337 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.04 21 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 -0.02 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.56 -0.02 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.02 78 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.02 91 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 -0.02 102 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 10 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 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 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 0.01 0.00 30 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 0.00 24 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 -0.02 21 0 598 0
29OCT26 8.50 P 0.00 0.00 0.00 0.25 -0.02 21 0 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.41 -0.02 22 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.58 -0.03 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.31 -0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.57 -0.01 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.07 -0.01 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.56 -0.02 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.06 -0.02 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 0.00 22 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 253 0
27NOV26 8.25 P 0.00 0.00 0.00 0.31 -0.02 22 0 105 0
27NOV26 8.50 P 0.00 0.00 0.00 0.45 -0.03 22 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.62 -0.03 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 -0.04 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.29 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.53 0.00 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.27 +0.01 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.76 0.00 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.26 +0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 27 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 0.03 -0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.01 22 0 172 0
30DEC26 8.00 P 0.25 0.25 0.25 0.25 -0.02 22 15 62 -15
30DEC26 8.25 P 0.39 0.39 0.39 0.36 -0.03 21 15 94 +15
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 +0.01 40 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 28 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 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 48 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.81 +0.01 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.77 +0.01 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.26 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 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 0.07 -0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 -0.01 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.02 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.03 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 -0.03 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 -0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 0.00 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.31 0.00 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 +0.02 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.27 +0.01 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.30 -0.02 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.48 -0.04 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.90 -0.03 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.35 -0.01 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.81 +0.01 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.28 +0.01 28 0 0 0
TOTAL PUT 30 12,486 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.525
29SEP26 3.40 C 0.00 0.00 0.00 1.13 +0.03 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 +0.03 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.03 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.03 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 +0.02 17 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.01 12 0 1 0
29SEP26 4.40 C 0.14 0.14 0.14 0.15 +0.02 19 10 10 +10
29SEP26 4.50 C 0.07 0.07 0.07 0.09 +0.02 21 14 48 +14
29SEP26 4.60 C 0.04 0.04 0.03 0.04 0.00 20 6 27 +6
29SEP26 4.70 C 0.02 0.02 0.02 0.02 0.00 22 12 162 +12
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 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 60 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.14 +0.03 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 +0.02 15 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.01 12 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 +0.01 20 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 +0.01 20 0 3 0
29OCT26 4.50 C 0.14 0.14 0.14 0.16 +0.02 22 30 30 +29
29OCT26 4.60 C 0.00 0.00 0.00 0.11 +0.01 22 0 482 0
29OCT26 4.70 C 0.06 0.07 0.06 0.07 0.00 21 430 1,210 +430
29OCT26 4.80 C 0.05 0.05 0.05 0.05 0.00 22 53 68 +53
29OCT26 4.90 C 0.04 0.04 0.04 0.04 +0.01 24 3 457 -2
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 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 32 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 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
27NOV26 3.60 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.55 +0.02 13 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
27NOV26 4.60 C 0.14 0.14 0.14 0.15 +0.01 21 30 30 +29
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.01 22 0 850 0
27NOV26 4.80 C 0.07 0.08 0.07 0.09 +0.01 22 35 64 +35
27NOV26 4.90 C 0.00 0.00 0.00 0.07 +0.01 23 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 263 0
27NOV26 5.50 C 0.02 0.02 0.02 0.01 0.00 25 268 328 +268
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 555 0
27NOV26 6.00 C 0.01 0.01 0.01 0.01 0.00 33 400 800 +400
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 1.14 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 +0.01 13 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 0.00 16 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.01 20 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 65 0
30DEC26 4.60 C 0.18 0.18 0.18 0.19 +0.01 21 295 756 +295
30DEC26 4.70 C 0.14 0.14 0.14 0.15 0.00 21 710 835 +710
30DEC26 4.80 C 0.11 0.11 0.11 0.12 0.00 21 600 1,860 +390
30DEC26 4.90 C 0.09 0.09 0.09 0.10 +0.01 22 6 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 10,158 0
30DEC26 5.25 C 0.05 0.05 0.05 0.04 0.00 23 5 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 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 27 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 39 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 44 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 51 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.01 15 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 +0.01 0 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.01 18 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 0.00 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 +0.01 21 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 +0.02 21 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.01 21 3 6 +3
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.01 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.02 23 3 560 +3
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR27 7.25 C 0.02 0.02 0.02 0.01 0.00 30 134 249 +134
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 1.21 +0.01 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 +0.01 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 +0.01 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 +0.01 22 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 0.00 23 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 0.00 22 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 +0.01 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.38 +0.02 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 +0.02 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 +0.02 24 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 +0.02 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.02 24 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 147 0
29JUN27 7.25 C 0.00 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 0.00 0.00 0.00 1.04 +0.01 21 0 24 0
29SEP27 3.70 C 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.58 +0.01 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.53 +0.02 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.44 +0.01 25 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.40 +0.01 25 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.32 0.00 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.18 0.00 25 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 0.00 26 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 325 0
TOTAL CALL 3,047 55,106 +2,819
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,754 0
29SEP26 4.40 P 0.05 0.05 0.05 0.03 -0.01 23 15 2,095 0
29SEP26 4.50 P 0.07 0.07 0.07 0.07 -0.01 24 130 847 -70
29SEP26 4.60 P 0.14 0.15 0.13 0.12 -0.02 23 15 449 0
29SEP26 4.70 P 0.23 0.23 0.23 0.20 -0.02 25 5 4,316 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.02 28 0 714 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.02 35 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.02 62 0 711 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.01 76 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.02 80 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 -0.01 99 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 -0.01 110 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 -0.01 121 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 -0.01 130 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.01 139 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.01 147 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 -0.01 155 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 -0.02 151 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 -0.02 158 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.74 -0.02 165 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 0.00 24 800 1,446 +650
29OCT26 4.20 P 0.03 0.03 0.03 0.03 0.00 23 3 166 +3
29OCT26 4.30 P 0.05 0.05 0.05 0.05 0.00 22 15 321 +15
29OCT26 4.40 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,216 0
29OCT26 4.50 P 0.12 0.12 0.12 0.13 -0.01 24 1 217 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.18 -0.01 23 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.01 24 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 -0.03 24 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 -0.01 26 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 -0.01 44 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 -0.01 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.01 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.00 -0.01 70 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 -0.01 75 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 -0.01 80 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 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 22 0 452 0
27NOV26 4.30 P 0.08 0.08 0.08 0.07 -0.01 21 400 2,505 +69
27NOV26 4.40 P 0.12 0.12 0.12 0.11 -0.01 22 1,837 2,609 +1,237
27NOV26 4.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.22 -0.01 23 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 -0.01 23 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.02 24 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 -0.02 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 -0.01 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.50 -0.01 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.75 -0.01 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.00 -0.01 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.25 -0.01 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.50 -0.01 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 361 0
30DEC26 4.10 P 0.05 0.05 0.05 0.05 0.00 21 1,052 1,833 +860
30DEC26 4.20 P 0.07 0.08 0.07 0.07 -0.01 21 2,008 1,919 +1,608
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 21 0 570 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 22 0 1,201 0
30DEC26 4.50 P 0.19 0.20 0.19 0.19 -0.01 22 10 8,067 +7
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 22 0 1,266 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.01 22 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.01 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.02 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.03 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.03 25 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.01 31 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.01 35 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 -0.01 40 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.01 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.01 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.01 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.01 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.01 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.01 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 -0.01 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 -0.01 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 -0.01 71 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 21 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 22 0 43 0
30MAR27 4.20 P 0.13 0.13 0.13 0.13 0.00 22 4 276 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.01 21 0 46 0
30MAR27 4.50 P 0.25 0.25 0.25 0.25 -0.01 22 210 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.01 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.04 21 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.03 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.01 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.03 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.03 30 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.01 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 -0.01 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.01 54 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.01 23 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 0.00 23 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 0.00 23 0 330 0
29JUN27 4.10 P 0.16 0.16 0.16 0.18 0.00 23 5 18 +5
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 0.00 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 -0.01 23 0 587 0
29JUN27 4.50 P 0.34 0.34 0.34 0.36 0.00 23 10 178 -10
29JUN27 4.60 P 0.00 0.00 0.00 0.41 0.00 23 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 -0.01 24 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 -0.01 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.01 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.01 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.01 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.01 24 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 -0.01 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 -0.01 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.75 -0.01 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 -0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 -0.01 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 -0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 -0.01 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 1 0
29SEP27 3.80 P 0.15 0.15 0.15 0.15 -0.01 25 1 13 +1
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 -0.01 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 -0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 -0.02 25 0 60 0
29SEP27 4.50 P 0.46 0.46 0.46 0.45 -0.02 26 5 93 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 -0.02 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 -0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 -0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.70 -0.02 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.36 -0.03 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.58 -0.03 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.81 -0.03 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.05 -0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.55 0.00 37 0 2 0
TOTAL PUT 6,526 62,901 +4,376
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$ 24.640
29SEP26 17.50 C 0.00 0.00 0.00 7.16 +0.10 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.64 +0.08 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.66 +0.08 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.67 +0.08 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.69 +0.07 35 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 1.78 +0.06 34 0 442 0
29SEP26 24.00 C 0.96 0.96 0.96 1.00 +0.04 33 1 399 0
29SEP26 25.00 C 0.35 0.38 0.35 0.48 +0.01 33 90 644 +86
29SEP26 26.00 C 0.15 0.23 0.15 0.19 -0.01 34 355 574 +62
29SEP26 27.00 C 0.09 0.11 0.09 0.07 0.00 35 20 1,467 -15
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 35 0 890 0
29SEP26 29.00 C 0.03 0.03 0.03 0.01 0.00 39 7 677 -7
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 478 0
29SEP26 31.00 C 0.01 0.01 0.01 0.01 0.00 52 1 421 -1
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 56 0
29OCT26 18.00 C 0.00 0.00 0.00 6.71 +0.08 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.21 +0.07 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.72 +0.07 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.24 +0.07 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.76 +0.07 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.84 +0.06 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.98 +0.04 35 0 15 0
29OCT26 23.00 C 2.10 2.10 2.10 2.16 +0.03 33 15 75 +15
29OCT26 24.00 C 0.00 0.00 0.00 1.54 +0.01 34 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 1.06 0.00 35 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.69 -0.01 35 0 394 0
29OCT26 27.00 C 0.43 0.43 0.39 0.43 -0.01 35 50 401 0
29OCT26 28.00 C 0.28 0.28 0.28 0.27 0.00 36 4 838 +4
29OCT26 29.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 556 0
29OCT26 30.00 C 0.14 0.14 0.14 0.09 -0.01 36 2 383 0
29OCT26 31.00 C 0.11 0.11 0.11 0.05 0.00 36 4 606 -4
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 37 0 84 0
29OCT26 33.00 C 0.07 0.07 0.07 0.02 0.00 38 8 99 -8
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 47 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 6.78 +0.15 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.21 +0.07 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.72 +0.07 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.77 0.00 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.06 +0.03 36 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.28 +0.01 36 0 30 0
27NOV26 23.00 C 2.46 2.46 2.46 2.51 0.00 34 15 83 +15
27NOV26 24.00 C 0.00 0.00 0.00 1.94 -0.01 35 0 240 0
27NOV26 25.00 C 0.00 0.00 0.00 1.46 -0.02 35 0 130 0
27NOV26 26.00 C 1.02 1.02 1.02 1.08 -0.02 36 9 153 +9
27NOV26 27.00 C 0.00 0.00 0.00 0.77 -0.03 36 0 190 0
27NOV26 28.00 C 0.00 0.00 0.00 0.55 -0.02 36 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.40 0.00 37 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 82 0
27NOV26 31.00 C 0.21 0.21 0.21 0.18 -0.02 36 34 157 -1
27NOV26 32.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.80 +0.09 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.29 +0.04 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.82 +0.05 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.41 +0.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.99 +0.12 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 +0.05 35 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.50 +0.05 35 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 +0.04 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 +0.03 34 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 +0.03 34 0 166 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 +0.03 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 +0.05 36 0 378 0
30DEC26 28.00 C 0.77 0.77 0.77 0.80 +0.01 36 43 575 +43
30DEC26 29.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 0.00 36 0 142 0
30DEC26 31.00 C 0.37 0.42 0.37 0.31 0.00 36 6 136 +5
30DEC26 32.00 C 0.00 0.00 0.00 0.22 0.00 35 0 55 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 0.00 36 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 0.00 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 0.00 0.00 0.04 0.00 36 0 20 0
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 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.42 +0.10 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.98 +0.10 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 +0.07 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.15 +0.10 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.76 +0.10 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.37 +0.04 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.63 +0.08 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.00 +0.08 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.43 +0.08 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.93 +0.06 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.50 +0.06 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.13 +0.08 38 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 1.81 +0.04 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 +0.03 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.27 +0.03 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 +0.02 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.87 +0.02 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 +0.02 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 38 0
29JUN27 18.00 C 0.00 0.00 0.00 7.35 +0.07 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.97 +0.01 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.60 +0.06 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.25 +0.01 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.91 +0.02 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.26 +0.09 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.67 +0.09 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.13 +0.08 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.65 +0.07 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.22 +0.06 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.85 +0.05 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.43 +0.05 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.22 +0.05 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.98 +0.05 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.72 +0.04 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.51 +0.04 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.30 +0.03 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.15 +0.04 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.99 +0.04 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.86 +0.03 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.75 +0.03 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.64 +0.02 39 0 2 0
29JUN27 38.00 C 0.75 0.76 0.75 0.56 +0.02 39 3 48 -2
29SEP27 18.00 C 0.00 0.00 0.00 7.62 +0.07 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.27 +0.07 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.94 +0.03 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.59 +0.01 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.27 +0.01 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.69 +0.09 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.13 +0.08 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.63 +0.07 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.18 +0.07 38 0 0 0
29SEP27 25.00 C 3.76 3.76 3.76 3.77 +0.06 38 15 75 +15
29SEP27 26.00 C 0.00 0.00 0.00 3.44 +0.11 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 3.08 +0.07 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.79 +0.10 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.55 +0.10 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.30 +0.09 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.08 +0.02 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.87 +0.02 40 0 1 0
29SEP27 33.00 C 1.73 1.73 1.73 1.66 +0.06 40 1 19 +1
29SEP27 34.00 C 0.00 0.00 0.00 1.50 +0.04 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.34 +0.01 40 0 0 0
29SEP27 36.00 C 1.25 1.25 1.25 1.19 +0.01 40 2 44 +2
TOTAL CALL 685 21,886 +219
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 504 0
29SEP26 23.00 P 0.16 0.16 0.13 0.12 -0.02 35 44 334 0
29SEP26 24.00 P 0.52 0.52 0.52 0.36 -0.06 34 83 2,171 +83
29SEP26 25.00 P 1.17 1.17 1.12 0.86 -0.06 36 9 1,333 -5
29SEP26 26.00 P 1.72 1.72 1.72 1.58 -0.08 37 2 1,092 -2
29SEP26 27.00 P 2.80 2.80 2.50 2.41 -0.15 35 12 528 0
29SEP26 28.00 P 3.80 3.80 3.80 3.37 -0.07 36 10 973 +10
29SEP26 29.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 5.42 -0.09 65 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 6.48 -0.02 83 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.36 -0.10 0 0 42 -15
29SEP26 33.00 P 0.00 0.00 0.00 8.45 -0.01 95 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.49 0.00 109 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.49 0.00 117 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.49 0.00 124 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.45 -0.04 123 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.47 -0.02 133 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.39 -0.10 118 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.49 0.00 149 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.39 -0.10 128 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 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 157 0
29OCT26 22.00 P 0.37 0.37 0.29 0.27 -0.04 36 12 265 -2
29OCT26 23.00 P 0.65 0.65 0.54 0.52 -0.06 36 116 459 +92
29OCT26 24.00 P 1.06 1.06 0.96 0.90 -0.06 36 8 261 +6
29OCT26 25.00 P 1.62 1.62 1.46 1.41 -0.08 37 46 545 +31
29OCT26 26.00 P 2.09 2.09 2.09 2.05 -0.09 37 45 872 -15
29OCT26 27.00 P 0.00 0.00 0.00 2.81 -0.09 38 0 386 0
29OCT26 28.00 P 4.00 4.00 4.00 3.66 -0.09 40 10 370 +10
29OCT26 29.00 P 0.00 0.00 0.00 4.45 -0.22 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.55 -0.09 48 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.53 -0.11 52 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.50 -0.05 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.53 -0.04 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.51 -0.04 65 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.49 -0.26 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.50 -0.05 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.50 -0.05 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.50 -0.01 80 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 233 0
27NOV26 22.00 P 0.00 0.00 0.00 0.53 -0.06 37 0 47 0
27NOV26 23.00 P 0.98 0.98 0.98 0.84 -0.08 37 10 265 +10
27NOV26 24.00 P 1.48 1.48 1.32 1.26 -0.10 37 2 192 0
27NOV26 25.00 P 2.00 2.00 2.00 1.79 -0.10 38 1 251 0
27NOV26 26.00 P 0.00 0.00 0.00 2.41 -0.10 38 0 368 0
27NOV26 27.00 P 0.00 0.00 0.00 3.02 -0.11 36 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.79 -0.11 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.76 -0.11 41 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.67 -0.11 43 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.63 -0.09 46 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.61 -0.06 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.60 -0.05 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.57 -0.04 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.60 -0.15 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.54 -0.03 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.52 -0.17 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 18.50 P 0.20 0.20 0.20 0.14 -0.01 36 10 21 +5
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 489 0
30DEC26 21.00 P 0.62 0.62 0.60 0.56 -0.03 36 40 199 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.03 36 0 729 0
30DEC26 23.00 P 1.31 1.31 1.23 1.23 -0.05 36 4 546 +4
30DEC26 24.00 P 0.00 0.00 0.00 1.71 -0.05 36 0 485 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 -0.06 37 0 205 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 -0.05 37 0 258 0
30DEC26 27.00 P 0.00 0.00 0.00 3.64 -0.06 38 0 283 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 -0.20 35 0 379 0
30DEC26 29.00 P 5.35 5.35 5.35 5.24 -0.09 39 1 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.11 -0.10 40 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.01 -0.07 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.94 -0.08 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.88 -0.08 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.88 -0.02 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.84 -0.03 49 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.75 -0.07 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.71 -0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.71 -0.06 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.72 -0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 0.00 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 -0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 2 0
30MAR27 19.50 P 0.74 0.74 0.74 0.71 -0.01 38 30 121 +30
30MAR27 20.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 -0.03 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 -0.03 37 0 162 0
30MAR27 23.00 P 0.00 0.00 0.00 1.91 -0.05 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.41 -0.05 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 -0.05 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.62 -0.04 38 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 4.28 -0.06 38 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 5.02 -0.06 39 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.79 -0.07 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.59 -0.07 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.44 -0.06 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.29 -0.07 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.19 -0.06 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.09 -0.06 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.00 -0.07 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.92 -0.08 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.87 -0.06 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.81 -0.07 43 0 0 0
29JUN27 18.00 P 0.82 0.82 0.82 0.73 -0.01 39 1 39 -1
29JUN27 18.50 P 0.00 0.00 0.00 0.86 0.00 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 0.00 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 0.00 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 -0.01 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.67 0.00 40 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.08 -0.01 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.53 +0.01 39 0 76 0
29JUN27 24.00 P 3.17 3.17 3.17 3.02 -0.01 39 15 95 +15
29JUN27 25.00 P 0.00 0.00 0.00 3.61 +0.06 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.22 0.00 40 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.87 -0.05 40 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.59 -0.01 40 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.32 -0.03 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.10 -0.04 41 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.91 -0.03 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.70 -0.05 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.57 -0.04 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.43 -0.04 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.29 -0.06 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.20 -0.04 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.11 -0.04 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.03 -0.03 43 0 15 0
29SEP27 18.00 P 1.11 1.11 1.11 1.04 -0.02 40 1 1 +1
29SEP27 18.50 P 0.00 0.00 0.00 1.19 -0.02 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.34 -0.02 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.52 -0.02 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.10 -0.03 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.54 -0.03 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.03 -0.01 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.56 -0.04 41 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.13 -0.04 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.74 -0.07 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.40 -0.04 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.09 -0.05 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.84 -0.02 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.59 -0.02 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.38 -0.02 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.17 -0.03 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.99 -0.02 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.82 -0.03 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.67 -0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.53 -0.03 43 0 0 0
TOTAL PUT 512 25,640 +267
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 92 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 83 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 0.00 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 0.00 67 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 0.00 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 25 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 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 0.00 21 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 0.00 21 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 0.64 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.01 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 21 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 21 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 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.01 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 1.15 -0.01 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 0.83 -0.01 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 0.47 -0.01 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 0.19 -0.01 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 0.00 107 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 22 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 22 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 0.11 -0.01 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 0.40 -0.01 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$ 2.275
29SEP26 1.55 C 0.00 0.00 0.00 0.74 -0.10 134 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.69 -0.10 125 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.64 -0.10 116 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.59 -0.10 107 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.54 -0.10 98 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.49 -0.10 90 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.44 -0.10 81 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.39 -0.10 73 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.34 -0.10 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 -0.10 57 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.20 -0.10 50 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 -0.10 44 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 -0.08 46 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 -0.06 43 0 562 0
29SEP26 2.50 C 0.03 0.03 0.03 0.01 -0.04 40 15 151 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.02 52 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 120 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 127 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 134 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 140 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 152 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 157 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 163 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 183 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 215 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.75 -0.09 81 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.70 -0.09 75 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.64 -0.10 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.59 -0.10 54 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.55 -0.09 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.50 -0.09 54 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.45 -0.09 49 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.40 -0.10 44 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.36 -0.09 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.32 -0.08 46 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.24 -0.08 43 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
29OCT26 2.30 C 0.12 0.12 0.12 0.13 -0.04 44 30 31 +30
29OCT26 2.40 C 0.00 0.00 0.00 0.08 -0.04 40 0 339 0
29OCT26 2.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 -0.01 44 0 171 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 109 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 0.00 47 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.71 -0.09 63 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.66 -0.09 58 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.61 -0.09 54 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.56 -0.09 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.52 -0.08 51 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.43 -0.08 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.35 -0.07 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.21 -0.06 41 0 60 0
27NOV26 2.30 C 0.17 0.17 0.15 0.16 -0.05 41 114 234 +114
27NOV26 2.40 C 0.13 0.13 0.13 0.12 -0.04 41 120 396 +90
27NOV26 2.50 C 0.10 0.10 0.10 0.09 -0.03 41 30 262 -30
27NOV26 2.60 C 0.00 0.00 0.00 0.07 -0.02 43 0 91 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 -0.01 42 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 41 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 0.00 45 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 0.00 44 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.76 -0.09 53 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 -0.09 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 -0.08 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.62 -0.09 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.57 -0.09 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.53 -0.08 44 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 -0.09 41 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 -0.08 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.40 -0.08 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 -0.08 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.29 -0.07 38 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.23 -0.07 37 0 180 0
30DEC26 2.30 C 0.19 0.19 0.19 0.18 -0.06 37 30 100 -30
30DEC26 2.40 C 0.00 0.00 0.00 0.14 -0.04 37 0 362 0
30DEC26 2.50 C 0.12 0.12 0.12 0.11 -0.04 38 30 385 +15
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.03 37 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.03 37 0 34 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.02 37 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.02 34 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30DEC26 3.30 C 0.02 0.02 0.02 0.01 0.00 39 3 6 +3
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.79 -0.08 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.75 -0.08 47 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.70 -0.08 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.66 -0.08 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 -0.08 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.06 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.27 -0.06 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 -0.05 39 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.04 39 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 -0.03 39 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 -0.03 39 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.03 39 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.03 39 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 7 0
30MAR27 3.60 C 0.03 0.03 0.03 0.01 -0.02 33 3 20 +3
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.79 -0.10 36 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.77 -0.08 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.74 -0.06 44 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.66 -0.06 42 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.62 -0.06 41 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.56 -0.05 42 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.34 -0.02 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.30 -0.01 41 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 225 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 -0.01 39 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 0.00 40 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 0.00 40 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 0.00 39 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 39 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.81 -0.08 43 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.77 -0.08 42 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.74 -0.08 43 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.66 -0.08 40 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.63 -0.08 41 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.60 -0.08 41 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.22 -0.05 40 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.12 - 39 0 0 -
TOTAL CALL 375 7,199 +195
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 100 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 +0.02 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 +0.06 48 0 60 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.07 48 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 +0.09 47 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.10 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 +0.11 67 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 +0.11 75 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.73 +0.11 84 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.83 +0.11 92 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.11 99 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.03 +0.11 106 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.13 +0.11 113 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.23 +0.11 119 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.33 +0.11 126 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.43 +0.11 132 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.53 +0.11 138 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.63 +0.11 144 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.73 +0.11 150 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.83 +0.11 155 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.93 +0.11 160 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.03 +0.11 165 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.13 +0.11 170 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.23 +0.11 174 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.33 +0.11 179 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.43 +0.11 183 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.53 +0.11 188 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.63 +0.11 192 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.73 +0.11 196 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.98 +0.11 206 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 1.95 P 0.01 0.01 0.01 0.02 +0.01 41 20 28 +20
29OCT26 2.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.13 +0.05 38 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.19 +0.06 38 0 50 0
29OCT26 2.50 P 0.25 0.25 0.25 0.27 +0.08 40 2 50 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 +0.09 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 +0.10 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 +0.10 40 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.63 +0.11 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.73 +0.11 50 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.83 +0.11 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.93 +0.11 58 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.03 +0.11 63 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.03 +0.02 40 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.04 +0.02 40 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.08 +0.03 40 0 60 0
27NOV26 2.20 P 0.11 0.11 0.11 0.12 +0.05 40 60 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.17 +0.06 40 0 30 0
27NOV26 2.40 P 0.00 0.00 0.00 0.22 +0.06 37 0 224 0
27NOV26 2.50 P 0.00 0.00 0.00 0.29 +0.07 38 0 200 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.45 +0.09 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 +0.10 38 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 +0.11 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.73 +0.11 40 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.11 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.93 +0.11 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.03 +0.11 51 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.02 37 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.02 37 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.03 36 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.04 36 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.05 36 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.06 36 0 311 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 +0.07 36 0 299 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 +0.08 35 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 +0.09 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.55 +0.09 37 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 +0.10 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 +0.10 35 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.11 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 +0.11 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.11 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.11 47 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.11 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.11 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.11 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.53 +0.11 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.63 +0.11 59 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.73 +0.11 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.83 +0.11 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.93 +0.11 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.03 +0.11 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.13 +0.11 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.23 +0.11 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.33 +0.11 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.43 +0.11 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.53 +0.11 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.63 +0.11 80 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.73 +0.11 81 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.98 +0.11 86 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.03 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.24 +0.03 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.04 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 +0.05 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 +0.06 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 +0.07 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.59 +0.07 37 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.68 +0.08 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 +0.08 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.86 +0.10 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.95 +0.10 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 +0.11 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 +0.10 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.24 +0.12 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.33 +0.11 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.43 +0.11 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.53 +0.11 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 +0.11 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.11 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.83 +0.11 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.93 +0.11 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.11 55 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.13 +0.11 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.23 +0.11 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.33 +0.11 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.43 +0.11 61 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 +0.03 39 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 +0.04 40 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 +0.04 38 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.14 +0.04 39 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.16 +0.05 39 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.20 +0.06 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.24 +0.06 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.30 +0.07 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.35 +0.07 37 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.41 +0.08 37 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.48 +0.09 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.55 +0.09 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.63 +0.10 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.71 +0.10 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.79 +0.10 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.88 +0.11 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.96 +0.11 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.11 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.15 +0.12 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.25 +0.12 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.35 +0.13 43 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.23 +0.03 38 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.39 +0.04 38 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.46 +0.05 39 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.67 +0.05 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.82 +0.06 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.90 +0.07 38 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.99 +0.08 39 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.07 - 38 0 0 -
TOTAL PUT 82 3,962 +20
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$ 16.110
18SEP26 11.00 C 0.00 0.00 0.00 5.13 -0.02 251 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.88 -0.02 238 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.02 225 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.38 -0.02 212 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.13 -0.02 200 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.88 -0.02 188 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.03 175 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.38 -0.03 164 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.13 -0.03 152 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.88 -0.03 140 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.03 129 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.38 -0.03 117 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.03 106 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.88 -0.03 95 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.63 -0.03 84 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.39 -0.02 80 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.14 -0.03 68 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.90 -0.03 60 0 2 0
18SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.27 -0.08 44 0 2 0
18SEP26 16.25 C 0.12 0.14 0.12 0.16 -0.06 46 3 3 +2
18SEP26 16.50 C 0.08 0.08 0.08 0.08 -0.06 46 2 140 0
18SEP26 16.75 C 0.00 0.00 0.00 0.04 -0.04 47 0 53 0
18SEP26 17.00 C 0.02 0.03 0.02 0.02 -0.02 49 14 55 +8
18SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 83 0
18SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.13 -0.02 111 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.88 -0.02 105 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.02 99 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.38 -0.02 93 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 4.13 -0.02 87 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.88 -0.02 82 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.03 76 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.38 -0.03 71 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 3.13 -0.03 65 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.88 -0.03 60 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.03 55 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.38 -0.03 50 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.03 45 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.88 -0.03 40 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.64 -0.04 40 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.41 -0.04 41 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.20 -0.04 43 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.97 -0.07 39 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 0.78 -0.05 39 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.06 39 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
25SEP26 16.75 C 0.15 0.15 0.15 0.18 -0.03 40 1 1 0
25SEP26 17.00 C 0.12 0.12 0.12 0.12 -0.03 40 8 8 +4
25SEP26 17.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 18 0
25SEP26 17.50 C 0.06 0.06 0.06 0.05 -0.02 40 1 19 +1
25SEP26 17.75 C 0.00 0.00 0.00 0.03 -0.02 40 0 16 0
25SEP26 18.00 C 0.03 0.03 0.03 0.02 -0.01 41 34 28 +23
25SEP26 18.25 C 0.02 0.02 0.02 0.01 -0.01 40 1 10 0
25SEP26 18.50 C 0.02 0.02 0.02 0.01 0.00 43 4 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.13 -0.02 88 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.02 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.13 -0.02 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.03 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 -0.03 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.03 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 -0.03 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.04 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 -0.03 41 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.05 35 0 15 0
29SEP26 16.00 C 0.49 0.50 0.46 0.51 -0.05 36 25 137 +22
29SEP26 16.50 C 0.30 0.30 0.27 0.31 -0.03 38 37 317 +6
29SEP26 17.00 C 0.18 0.18 0.15 0.17 -0.03 39 15 963 +1
29SEP26 17.50 C 0.08 0.08 0.08 0.08 -0.02 38 2 460 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 462 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 315 0
29SEP26 19.00 C 0.02 0.02 0.02 0.01 0.00 42 3 445 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 515 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 391 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 441 0
29SEP26 22.00 C 0.01 0.01 0.01 0.01 0.00 72 2 191 -2
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 147 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 229 0
29OCT26 11.50 C 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.20 -0.04 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.71 -0.04 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.24 -0.06 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.73 -0.04 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.30 -0.07 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.89 -0.06 38 0 0 0
29OCT26 15.00 C 1.47 1.47 1.47 1.51 -0.05 37 1 15 0
29OCT26 15.50 C 1.15 1.15 1.14 1.20 -0.04 38 2 18 0
29OCT26 16.00 C 0.88 0.90 0.84 0.92 -0.03 38 18 57 +10
29OCT26 16.50 C 0.64 0.64 0.64 0.71 -0.02 38 1 299 +1
29OCT26 17.00 C 0.51 0.51 0.49 0.52 -0.03 38 33 144 +11
29OCT26 17.50 C 0.36 0.36 0.35 0.38 -0.02 38 32 189 +6
29OCT26 18.00 C 0.29 0.29 0.27 0.27 -0.02 38 51 232 +28
29OCT26 18.50 C 0.20 0.21 0.19 0.19 -0.01 39 18 164 +10
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 209 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 0.00 39 0 273 0
29OCT26 20.00 C 0.08 0.08 0.08 0.06 0.00 39 2 255 +2
29OCT26 21.00 C 0.06 0.06 0.06 0.03 0.00 40 4 118 0
29OCT26 22.00 C 0.04 0.04 0.04 0.01 0.00 39 4 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29OCT26 24.00 C 0.02 0.02 0.02 0.01 0.00 48 1 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.78 +0.02 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.20 -0.11 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.78 -0.11 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.29 -0.17 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.90 -0.13 40 0 0 0
27NOV26 14.00 C 2.46 2.53 2.46 2.54 -0.08 42 32 32 +32
27NOV26 14.50 C 2.08 2.16 2.08 2.16 -0.06 41 49 67 +44
27NOV26 15.00 C 1.74 1.81 1.74 1.84 -0.04 41 2 20 +2
27NOV26 15.50 C 1.48 1.48 1.48 1.52 -0.04 40 1 3 -1
27NOV26 16.00 C 0.00 0.00 0.00 1.25 -0.04 40 0 34 0
27NOV26 16.50 C 1.00 1.00 1.00 1.03 -0.03 40 7 27 +7
27NOV26 17.00 C 0.83 0.83 0.83 0.85 -0.03 41 1 39 0
27NOV26 17.50 C 0.65 0.65 0.65 0.69 -0.03 41 1 50 0
27NOV26 18.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 87 0
27NOV26 18.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 238 0
27NOV26 19.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 134 0
27NOV26 20.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 110 0
27NOV26 21.00 C 0.17 0.17 0.17 0.12 -0.01 41 8 137 0
27NOV26 22.00 C 0.11 0.12 0.11 0.07 0.00 41 3 63 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 41 0 137 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 52 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.72 -0.21 39 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 -0.11 51 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 -0.18 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 -0.07 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 -0.16 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 -0.14 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.06 -0.11 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 -0.03 41 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.37 -0.04 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 0.00 42 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 -0.04 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.02 41 0 60 0
30DEC26 16.50 C 1.25 1.25 1.24 1.31 -0.03 41 5 72 +4
30DEC26 17.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 629 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.04 41 0 86 0
30DEC26 18.00 C 0.77 0.77 0.77 0.80 -0.02 41 11 459 +3
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.03 41 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 217 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 531 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 422 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 326 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 0.00 41 0 221 0
30DEC26 24.00 C 0.14 0.14 0.14 0.07 0.00 41 1 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 42 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 42 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 148 0
30DEC26 30.00 C 0.04 0.04 0.04 0.01 0.00 45 2 120 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 51 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 5.95 -0.11 45 0 6 0
30MAR27 11.00 C 5.51 5.51 5.51 5.51 -0.10 44 2 8 +2
30MAR27 11.50 C 0.00 0.00 0.00 5.08 -0.14 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 -0.09 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 -0.09 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.97 -0.03 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.62 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.28 0.00 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.06 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 -0.08 42 0 200 0
30MAR27 15.50 C 2.37 2.37 2.37 2.38 -0.05 42 20 270 +20
30MAR27 16.00 C 2.07 2.07 2.07 2.14 -0.04 42 15 61 +15
30MAR27 16.50 C 0.00 0.00 0.00 1.93 -0.04 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 -0.03 42 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 -0.04 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 -0.04 42 0 114 0
30MAR27 18.50 C 1.20 1.20 1.20 1.24 -0.04 42 1 310 0
30MAR27 19.00 C 1.08 1.13 1.08 1.10 -0.04 42 3 256 +1
30MAR27 19.50 C 1.02 1.02 1.02 0.98 -0.03 42 3 194 +3
30MAR27 20.00 C 0.92 0.92 0.92 0.86 -0.04 42 1 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.03 42 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 96 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 81 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 62 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 103 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 105 0
30MAR27 28.00 C 0.20 0.20 0.20 0.11 -0.01 42 2 76 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 266 0
29JUN27 11.50 C 0.00 0.00 0.00 5.23 -0.06 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.85 -0.19 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.48 -0.19 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.24 -0.08 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.91 -0.06 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.60 -0.07 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.30 -0.10 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.04 -0.09 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.78 -0.09 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.54 -0.07 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.32 -0.09 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.11 -0.08 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.93 -0.08 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.75 -0.09 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 -0.09 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 -0.09 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 -0.09 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.19 -0.08 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.98 -0.07 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.81 -0.07 43 0 30 0
29JUN27 23.00 C 0.80 0.80 0.80 0.66 -0.06 43 1 26 +1
29JUN27 24.00 C 0.00 0.00 0.00 0.54 -0.06 43 0 15 0
29JUN27 25.00 C 0.59 0.59 0.59 0.44 -0.05 43 1 67 +1
29JUN27 26.00 C 0.52 0.52 0.52 0.36 -0.05 43 2 22 +2
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.34 -0.03 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.98 -0.06 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.64 -0.03 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.32 -0.02 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.02 -0.02 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.73 -0.02 43 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.46 -0.02 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.21 -0.02 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.97 -0.01 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.84 -0.02 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.63 -0.01 44 0 15 0
29SEP27 17.00 C 2.44 2.44 2.44 2.43 -0.01 44 1 17 0
29SEP27 17.50 C 0.00 0.00 0.00 2.26 -0.01 44 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.09 0.00 44 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.92 -0.01 44 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.79 0.00 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.65 -0.01 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.52 -0.01 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 0.00 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 0.00 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 0.00 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.68 -0.02 43 0 2 0
TOTAL CALL 494 23,612 +269
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
18SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
18SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 3 0
18SEP26 15.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
18SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 46 0
18SEP26 15.75 P 0.00 0.00 0.00 0.08 -0.04 45 0 18 0
18SEP26 16.00 P 0.23 0.23 0.23 0.16 -0.05 44 1 39 +1
18SEP26 16.25 P 0.00 0.00 0.00 0.30 -0.03 46 1 59 0
18SEP26 16.50 P 0.00 0.00 0.00 0.48 -0.01 49 0 38 0
18SEP26 16.75 P 0.00 0.00 0.00 0.67 -0.02 44 0 3 0
18SEP26 17.00 P 0.00 0.00 0.00 0.93 +0.03 60 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.89 +0.03 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 7.39 +0.03 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 8.39 +0.03 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 21 0
25SEP26 14.75 P 0.05 0.05 0.05 0.04 -0.01 41 2 6 +2
25SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
25SEP26 15.25 P 0.12 0.12 0.11 0.11 -0.01 41 2 6 +2
25SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 4 0
25SEP26 15.75 P 0.00 0.00 0.00 0.24 -0.02 39 1 7 +1
25SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 18 0
25SEP26 16.25 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.81 0.00 41 0 9 0
25SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.04 43 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.24 +0.05 45 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.41 -0.01 35 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.66 +0.04 39 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 1.90 +0.03 40 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 6.89 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 42 0 308 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 182 0
29SEP26 15.00 P 0.15 0.15 0.10 0.10 -0.01 39 25 444 +3
29SEP26 15.50 P 0.25 0.25 0.20 0.20 -0.02 37 17 314 0
29SEP26 16.00 P 0.44 0.44 0.44 0.41 -0.01 38 36 579 +21
29SEP26 16.50 P 0.79 0.79 0.75 0.68 -0.01 38 10 716 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 0.00 40 0 1,233 0
29SEP26 17.50 P 1.61 1.61 1.61 1.44 -0.04 36 3 321 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 485 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 +0.10 63 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 3.45 +0.04 68 0 298 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 66 -50
29SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 0.00 0 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.89 +0.03 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.89 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.89 +0.03 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.89 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.89 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.89 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.89 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.89 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.89 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.89 +0.03 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 38 0 38 0
29OCT26 13.50 P 0.11 0.11 0.11 0.08 0.00 38 15 20 +15
29OCT26 14.00 P 0.14 0.14 0.14 0.14 -0.01 38 1 65 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.24 0.00 39 0 120 0
29OCT26 15.00 P 0.38 0.42 0.38 0.37 +0.01 38 33 428 +32
29OCT26 15.50 P 0.60 0.60 0.60 0.54 +0.01 38 6 142 +5
29OCT26 16.00 P 0.84 0.84 0.80 0.76 0.00 38 27 241 +5
29OCT26 16.50 P 1.12 1.12 1.07 1.03 -0.01 38 3 305 +3
29OCT26 17.00 P 1.38 1.38 1.38 1.35 0.00 38 1 357 0
29OCT26 17.50 P 0.00 0.00 0.00 1.72 -0.01 38 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 2.12 -0.01 39 0 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.55 +0.02 40 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 3.02 +0.05 42 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.46 +0.05 41 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 4.00 +0.02 49 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 35 0
29OCT26 22.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 6.89 0.00 0 0 0 -2
29OCT26 24.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.89 +0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.89 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.89 +0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.89 +0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.89 +0.03 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 0.00 41 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 68 0
27NOV26 14.00 P 0.00 0.00 0.00 0.33 0.00 41 0 60 0
27NOV26 14.50 P 0.00 0.00 0.00 0.46 -0.01 40 0 85 0
27NOV26 15.00 P 0.67 0.67 0.63 0.62 0.00 40 19 151 -3
27NOV26 15.50 P 0.84 0.84 0.84 0.81 -0.01 40 21 169 +19
27NOV26 16.00 P 0.00 0.00 0.00 1.06 +0.01 40 0 107 0
27NOV26 16.50 P 0.00 0.00 0.00 1.33 +0.01 40 0 125 0
27NOV26 17.00 P 0.00 0.00 0.00 1.63 0.00 40 0 73 0
27NOV26 17.50 P 0.00 0.00 0.00 1.97 +0.01 40 0 102 0
27NOV26 18.00 P 0.00 0.00 0.00 2.33 -0.02 40 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.81 +0.10 44 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.22 +0.10 44 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.66 +0.11 45 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.10 +0.12 46 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.03 +0.12 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.95 +0.08 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.96 +0.07 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 8.89 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.89 +0.03 0 0 0 -3
27NOV26 27.00 P 0.00 0.00 0.00 10.89 +0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.89 +0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.89 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 41 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 41 0 109 0
30DEC26 12.50 P 0.22 0.22 0.22 0.18 0.00 41 31 53 +31
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 100 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 0.00 41 0 55 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 151 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 0.00 40 0 158 0
30DEC26 15.00 P 0.81 0.81 0.81 0.82 0.00 40 13 160 +9
30DEC26 15.50 P 1.07 1.07 1.04 1.03 +0.01 40 46 243 +28
30DEC26 16.00 P 0.00 0.00 0.00 1.27 0.00 40 0 244 0
30DEC26 16.50 P 1.62 1.62 1.62 1.55 0.00 40 3 183 +3
30DEC26 17.00 P 0.00 0.00 0.00 1.85 0.00 40 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 -0.02 40 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 -0.02 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.06 43 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 +0.10 43 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.79 +0.10 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.09 44 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 +0.08 44 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 +0.10 44 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.07 46 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 +0.03 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.89 +0.03 0 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.89 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.89 +0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.89 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.89 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.89 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.89 +0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.89 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.89 +0.03 0 0 0 0
30MAR27 10.50 P 0.17 0.17 0.17 0.13 -0.01 42 1 6 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 -0.01 42 0 49 0
30MAR27 13.00 P 0.61 0.61 0.61 0.58 -0.01 41 15 80 +15
30MAR27 13.50 P 0.00 0.00 0.00 0.73 +0.01 42 0 66 0
30MAR27 14.00 P 0.87 0.87 0.87 0.88 -0.01 41 5 105 0
30MAR27 14.50 P 1.10 1.10 1.10 1.06 -0.01 41 36 117 +36
30MAR27 15.00 P 0.00 0.00 0.00 1.27 0.00 41 0 397 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 0.00 41 0 305 0
30MAR27 16.00 P 0.00 0.00 0.00 1.76 0.00 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 -0.01 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.34 0.00 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 +0.02 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 +0.02 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.40 +0.07 43 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 +0.06 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 +0.20 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 +0.18 44 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.40 +0.21 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 +0.10 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 +0.08 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.07 +0.12 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.98 +0.07 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.97 +0.09 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.96 +0.10 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.93 +0.07 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.89 +0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.89 +0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.89 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.89 +0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.89 +0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.89 +0.03 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.82 -0.04 42 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 -0.04 41 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.16 -0.05 41 0 7 0
29JUN27 14.00 P 1.36 1.36 1.36 1.37 -0.05 41 1 70 +1
29JUN27 14.50 P 0.00 0.00 0.00 1.58 -0.06 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 -0.05 41 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.07 -0.06 41 0 171 0
29JUN27 16.00 P 0.00 0.00 0.00 2.35 -0.06 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.63 -0.06 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.94 -0.05 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.25 -0.06 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.57 -0.05 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.94 -0.03 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.27 -0.05 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.71 +0.04 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.02 -0.02 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.81 +0.01 39 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.68 +0.08 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.55 +0.05 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.42 +0.09 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.28 +0.07 39 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.20 +0.10 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.21 +0.18 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.13 -0.01 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.07 0.00 42 0 0 0
29SEP27 11.50 P 0.74 0.74 0.74 0.74 +0.01 42 1 1 +1
29SEP27 12.00 P 0.00 0.00 0.00 0.89 +0.01 42 0 3 0
29SEP27 12.50 P 1.03 1.03 1.03 1.06 +0.01 42 2 66 +2
29SEP27 13.00 P 0.00 0.00 0.00 1.24 +0.01 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.45 +0.01 42 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.66 +0.01 42 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.90 +0.02 42 0 113 0
29SEP27 15.00 P 2.09 2.09 2.09 2.14 +0.01 42 2 115 +2
29SEP27 15.50 P 0.00 0.00 0.00 2.40 +0.02 42 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.68 +0.02 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 2.97 +0.02 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.26 +0.02 41 0 23 0
29SEP27 17.50 P 0.00 0.00 0.00 3.58 +0.02 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.91 +0.03 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.23 +0.02 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.59 +0.03 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.96 +0.04 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.34 +0.07 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.12 +0.09 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.04 +0.03 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.87 +0.03 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.72 +0.03 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.59 +0.03 43 0 0 0
TOTAL PUT 380 22,640 +181
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$ 8.425
29SEP26 5.75 C 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.47 -0.05 70 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.07 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 -0.07 40 0 0 0
29SEP26 7.75 C 0.72 0.72 0.72 0.70 -0.09 31 15 15 +15
29SEP26 8.00 C 0.50 0.50 0.50 0.48 -0.08 30 6 21 +6
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.05 32 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 48 0
29SEP26 8.75 C 0.11 0.11 0.10 0.08 -0.03 30 26 131 -26
29SEP26 9.00 C 0.05 0.05 0.05 0.04 -0.01 32 194 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 34 0 201 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 138 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.46 -0.09 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.20 -0.10 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.97 -0.09 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.72 -0.09 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.47 -0.10 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.24 -0.09 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.03 -0.07 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 -0.07 33 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.64 -0.06 32 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.49 -0.04 33 0 45 0
29OCT26 8.50 C 0.00 0.00 0.00 0.35 -0.04 32 0 75 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 -0.02 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 190 0
29OCT26 9.25 C 0.14 0.14 0.12 0.11 -0.02 31 176 154 -145
29OCT26 9.50 C 0.10 0.10 0.10 0.08 -0.01 33 71 148 -48
29OCT26 9.75 C 0.05 0.05 0.05 0.05 -0.01 32 2 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.23 -0.10 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.01 -0.07 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.76 -0.09 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.54 -0.05 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.32 -0.05 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.12 -0.06 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.93 -0.06 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.77 -0.05 34 0 11 0
27NOV26 8.25 C 0.67 0.67 0.67 0.62 -0.04 33 15 53 +9
27NOV26 8.50 C 0.00 0.00 0.00 0.51 -0.03 34 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.40 -0.03 34 0 30 0
27NOV26 9.00 C 0.34 0.34 0.34 0.31 -0.03 34 13 47 -13
27NOV26 9.25 C 0.00 0.00 0.00 0.24 -0.02 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 16 0
27NOV26 10.00 C 0.13 0.13 0.12 0.10 -0.01 34 62 149 -52
27NOV26 10.50 C 0.00 0.00 0.00 0.06 0.00 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 0.00 35 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.08 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.09 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.08 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.06 -0.08 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.84 -0.05 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 -0.05 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 -0.05 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 -0.04 35 0 13 0
30DEC26 8.25 C 0.79 0.79 0.79 0.75 -0.04 34 9 55 0
30DEC26 8.50 C 0.65 0.65 0.65 0.63 -0.02 35 13 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.02 34 0 54 0
30DEC26 9.00 C 0.46 0.47 0.46 0.42 -0.03 34 2 25 0
30DEC26 9.25 C 0.38 0.38 0.37 0.33 -0.04 33 17 55 -13
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30DEC26 9.75 C 0.25 0.25 0.24 0.22 -0.02 34 16 21 -16
30DEC26 10.00 C 0.00 0.00 0.00 0.18 0.00 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 34 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 34 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 15.50 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 0.01 0.00 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.59 -0.09 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.38 -0.08 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 -0.08 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.97 -0.08 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 -0.07 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.61 -0.07 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.44 -0.07 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 -0.06 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.15 -0.05 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 -0.05 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.02 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 15 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.66 -0.08 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.46 -0.08 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.26 -0.08 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.07 -0.08 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.90 -0.06 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.73 -0.06 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.57 -0.06 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.43 -0.05 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 -0.05 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.17 -0.04 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.85 -0.03 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 -0.03 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.61 -0.02 35 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.27 0.00 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.21 0.00 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.16 -0.01 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 36 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 2.51 -0.08 35 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.33 -0.07 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.15 -0.07 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.98 -0.07 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.83 -0.06 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.54 -0.05 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.42 -0.04 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.29 -0.05 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.19 -0.04 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.82 -0.03 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.75 -0.03 35 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 3 0
TOTAL CALL 637 5,142 -283
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 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 53 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 231 0
29SEP26 8.00 P 0.06 0.06 0.06 0.05 +0.01 31 1 69 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.03 31 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.04 30 0 148 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.06 31 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 +0.07 30 0 105 0
29SEP26 9.25 P 0.82 0.82 0.82 0.83 +0.09 29 15 94 -15
29SEP26 9.50 P 0.00 0.00 0.00 1.08 +0.08 36 0 72 -109
29SEP26 9.75 P 0.00 0.00 0.00 1.33 +0.08 42 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 +0.08 48 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 +0.08 59 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.08 70 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 +0.08 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.58 +0.08 88 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.08 +0.09 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 +0.08 105 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 +0.08 113 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 +0.08 120 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.08 +0.08 127 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 +0.09 134 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.08 +0.09 141 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.58 +0.09 147 0 0 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 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 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 0.02 0.00 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 +0.03 33 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 99 0
29OCT26 8.25 P 0.27 0.27 0.27 0.28 +0.04 32 2 175 0
29OCT26 8.50 P 0.00 0.00 0.00 0.40 +0.05 32 0 107 0
29OCT26 8.75 P 0.54 0.54 0.54 0.54 +0.05 31 32 254 -1
29OCT26 9.00 P 0.71 0.71 0.71 0.74 +0.09 34 15 203 -15
29OCT26 9.25 P 0.90 0.90 0.90 0.89 +0.04 29 19 71 -19
29OCT26 9.50 P 0.00 0.00 0.00 1.13 +0.08 32 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 +0.11 39 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.59 +0.09 33 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.08 +0.08 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.58 +0.08 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.08 +0.08 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.58 +0.08 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.08 +0.09 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.58 +0.08 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.08 +0.08 69 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 +0.02 34 0 4 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 60 0
27NOV26 7.75 P 0.21 0.21 0.21 0.22 +0.04 34 2 116 -2
27NOV26 8.00 P 0.32 0.32 0.30 0.30 +0.04 34 99 169 -3
27NOV26 8.25 P 0.00 0.00 0.00 0.40 +0.05 34 0 60 0
27NOV26 8.50 P 0.52 0.53 0.52 0.53 +0.06 34 48 87 -48
27NOV26 8.75 P 0.00 0.00 0.00 0.66 +0.05 33 0 210 0
27NOV26 9.00 P 0.83 0.84 0.83 0.84 +0.07 34 102 129 -76
27NOV26 9.25 P 1.00 1.02 1.00 1.02 +0.07 34 31 79 -31
27NOV26 9.50 P 1.19 1.19 1.19 1.22 +0.08 35 7 58 -7
27NOV26 9.75 P 0.00 0.00 0.00 1.43 +0.06 35 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.65 +0.07 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.10 +0.09 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.58 +0.08 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.08 +0.08 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.58 +0.08 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.08 +0.09 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.58 +0.08 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.08 +0.08 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 +0.02 34 0 15 0
30DEC26 7.50 P 0.23 0.23 0.23 0.23 +0.04 35 14 81 -14
30DEC26 7.75 P 0.31 0.31 0.31 0.31 +0.04 35 3 94 -3
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.05 34 0 77 0
30DEC26 8.25 P 0.50 0.50 0.49 0.51 +0.06 34 35 51 -35
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.05 34 0 88 0
30DEC26 8.75 P 0.75 0.76 0.75 0.77 +0.07 34 5 45 -5
30DEC26 9.00 P 0.91 0.91 0.91 0.93 +0.09 34 1 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 +0.07 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 +0.08 34 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 +0.07 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 +0.07 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 +0.08 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.07 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 +0.08 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 +0.08 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 +0.09 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.58 +0.08 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.08 +0.08 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.58 +0.08 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.08 +0.08 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.58 +0.09 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.08 +0.09 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.58 +0.09 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.03 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.01 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.05 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.04 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 +0.05 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 +0.06 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 +0.07 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.07 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 +0.07 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.07 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 +0.08 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.68 +0.08 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.13 +0.09 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.60 +0.09 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 +0.09 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.58 +0.08 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 +0.08 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.08 +0.08 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.58 +0.09 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.08 +0.09 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.58 +0.09 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 +0.04 35 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 +0.04 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 +0.04 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 +0.05 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.95 +0.05 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.09 +0.06 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.23 +0.06 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 +0.06 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 +0.06 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.72 +0.07 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.90 +0.07 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.08 +0.08 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 +0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.87 +0.08 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.29 +0.08 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.73 +0.09 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.18 +0.09 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.63 +0.09 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.10 +0.09 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.58 +0.08 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.08 +0.08 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.43 +0.03 35 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 +0.05 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.95 +0.05 35 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.22 +0.06 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.37 +0.06 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.52 +0.06 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.85 +0.07 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.03 +0.08 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.20 +0.07 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.58 +0.08 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.97 +0.08 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.39 +0.09 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.81 +0.09 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.25 +0.09 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.69 +0.09 35 0 0 0
TOTAL PUT 431 4,395 -382
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$ 33.680
29SEP26 21.00 C 0.00 0.00 0.00 12.70 +0.66 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.70 +0.65 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.70 +0.68 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.71 +0.66 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.71 +0.66 58 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.72 +0.66 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.73 +0.63 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.70 +0.54 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.84 +0.53 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.96 +0.52 57 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 3.16 +0.46 57 0 11 0
29SEP26 32.00 C 1.53 1.58 1.50 2.45 +0.39 58 15 90 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.80 +0.31 56 0 39 0
29SEP26 34.00 C 0.86 0.86 0.86 1.32 +0.26 57 12 125 0
29SEP26 35.00 C 0.42 0.96 0.42 0.91 +0.18 56 134 132 +10
29SEP26 36.00 C 0.33 0.62 0.28 0.62 +0.13 56 242 421 +105
29SEP26 37.00 C 0.20 0.36 0.20 0.41 +0.09 57 82 724 +73
29SEP26 38.00 C 0.24 0.24 0.24 0.26 +0.05 57 6 575 0
29SEP26 39.00 C 0.16 0.18 0.16 0.16 +0.03 57 130 353 -65
29SEP26 40.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 1,105 0
29SEP26 41.00 C 0.04 0.04 0.04 0.06 +0.01 58 13 182 -13
29SEP26 42.00 C 0.05 0.05 0.05 0.03 0.00 56 130 414 -130
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 235 0
29SEP26 44.00 C 0.03 0.03 0.03 0.01 0.00 57 50 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 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 89 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 0.00 119 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 160 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 179 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 183 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 187 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 192 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 196 14 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 199 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 207 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 210 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 214 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 10.00 - 69 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 8.99 +0.60 62 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.09 +0.58 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.17 +0.50 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.39 +0.52 59 0 0 0
29OCT26 29.00 C 4.46 5.10 4.46 5.57 +0.43 58 165 165 +165
29OCT26 30.00 C 3.70 3.70 3.70 4.85 +0.39 57 50 80 0
29OCT26 31.00 C 0.00 0.00 0.00 4.20 +0.35 58 0 45 0
29OCT26 32.00 C 2.60 3.04 2.60 3.60 +0.21 58 45 75 +45
29OCT26 33.00 C 0.00 0.00 0.00 3.07 +0.32 58 0 75 0
29OCT26 34.00 C 1.91 1.91 1.91 2.57 +0.27 57 5 83 +5
29OCT26 35.00 C 1.53 1.84 1.53 2.15 +0.23 57 210 231 +99
29OCT26 36.00 C 1.23 1.77 1.21 1.77 +0.17 57 9 183 +8
29OCT26 37.00 C 0.98 0.98 0.98 1.45 +0.12 57 5 157 +5
29OCT26 38.00 C 0.00 0.00 0.00 1.19 +0.10 57 0 203 0
29OCT26 39.00 C 0.66 0.66 0.66 0.97 +0.08 57 3 60 -3
29OCT26 40.00 C 0.00 0.00 0.00 0.79 +0.06 57 0 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.63 +0.04 57 0 653 0
29OCT26 42.00 C 0.50 0.50 0.50 0.51 +0.03 57 85 228 -2
29OCT26 43.00 C 0.00 0.00 0.00 0.41 +0.03 57 0 4,163 0
29OCT26 44.00 C 0.33 0.33 0.33 0.33 +0.02 58 4 860 0
29OCT26 45.00 C 0.00 0.00 0.00 0.27 +0.02 58 0 1,085 0
29OCT26 46.00 C 0.00 0.00 0.00 0.21 +0.01 58 0 414 0
29OCT26 47.00 C 0.00 0.00 0.00 0.17 +0.01 58 0 246 0
29OCT26 48.00 C 0.15 0.15 0.15 0.13 0.00 58 50 117 -50
29OCT26 49.00 C 0.00 0.00 0.00 0.10 0.00 58 0 183 0
29OCT26 50.00 C 0.06 0.06 0.06 0.08 0.00 58 45 254 +45
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 121 0
29OCT26 55.00 C 0.06 0.06 0.06 0.02 0.00 57 120 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 443 0
27NOV26 24.00 C 0.00 0.00 0.00 10.13 - 58 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 9.27 +0.43 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.47 +0.44 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.67 +0.42 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.91 +0.40 58 0 1 0
27NOV26 29.00 C 5.14 5.14 5.14 6.23 +0.26 58 15 15 +15
27NOV26 30.00 C 0.00 0.00 0.00 5.57 +0.39 58 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.95 +0.38 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.41 +0.36 58 0 45 0
27NOV26 33.00 C 3.86 3.86 3.86 3.79 +0.21 56 15 95 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.39 +0.24 57 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 3.00 +0.25 58 0 126 0
27NOV26 36.00 C 0.00 0.00 0.00 2.63 +0.21 58 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 2.27 +0.16 58 0 100 0
27NOV26 38.00 C 0.00 0.00 0.00 1.97 +0.13 58 0 23 0
27NOV26 39.00 C 1.30 1.33 1.20 1.72 +0.13 58 251 251 +81
27NOV26 40.00 C 1.15 1.15 1.15 1.53 +0.15 59 25 164 +10
27NOV26 41.00 C 0.00 0.00 0.00 1.28 +0.08 58 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 1.14 +0.13 59 0 329 0
27NOV26 43.00 C 0.00 0.00 0.00 0.95 +0.06 58 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.81 +0.05 58 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.69 +0.04 58 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.60 +0.03 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.51 +0.02 58 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.44 +0.03 58 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.37 +0.01 58 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.31 +0.01 58 0 133 0
27NOV26 52.50 C 0.23 0.26 0.23 0.21 +0.01 58 63 73 +48
27NOV26 55.00 C 0.20 0.20 0.20 0.14 +0.01 58 3 135 0
30DEC26 24.00 C 0.00 0.00 0.00 10.49 - 58 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 9.68 +0.46 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.90 +0.45 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.16 +0.47 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.49 +0.50 58 0 0 0
30DEC26 29.00 C 5.93 5.93 5.93 6.83 +0.50 58 15 15 +15
30DEC26 30.00 C 5.20 5.20 5.20 6.20 +0.41 58 50 424 +50
30DEC26 31.00 C 0.00 0.00 0.00 5.58 +0.34 57 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 5.08 +0.35 57 0 110 0
30DEC26 33.00 C 4.58 4.58 4.58 4.55 +0.28 57 7 62 +6
30DEC26 34.00 C 0.00 0.00 0.00 4.19 +0.34 58 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.78 +0.32 58 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 3.40 +0.29 58 0 90 0
30DEC26 37.00 C 0.00 0.00 0.00 3.05 +0.25 58 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 +0.23 58 0 37 0
30DEC26 39.00 C 1.91 1.91 1.91 2.45 +0.20 58 15 83 0
30DEC26 40.00 C 0.00 0.00 0.00 2.20 +0.28 58 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.94 +0.23 58 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.73 +0.21 58 0 251 0
30DEC26 43.00 C 0.00 0.00 0.00 1.54 +0.19 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.37 +0.13 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 1.23 +0.13 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 +0.14 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 +0.11 58 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 +0.08 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 +0.07 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.68 +0.07 58 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 +0.05 58 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 +0.04 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 +0.03 58 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.03 58 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.01 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 59 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 485 0
30DEC26 70.00 C 0.12 0.12 0.12 0.06 +0.01 59 3 657 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 58 0 364 0
30DEC26 75.00 C 0.09 0.09 0.09 0.03 0.00 58 5 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 58 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 416 0
30MAR27 24.00 C 0.00 0.00 0.00 11.38 - 57 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.67 +0.55 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.99 +0.56 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.31 +0.55 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.68 +0.55 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.10 +0.50 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.54 +0.36 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.06 +0.41 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.67 +0.43 58 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 6.19 +0.38 58 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.83 +0.42 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.39 +0.35 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.06 +0.36 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.71 +0.33 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.29 +0.21 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 4.01 +0.21 58 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 3.80 +0.48 59 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.50 +0.23 58 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 3.26 +0.40 58 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 3.05 +0.28 59 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 2.83 +0.31 59 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 2.62 +0.30 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.43 +0.24 58 0 36 0
30MAR27 47.00 C 2.32 2.32 2.32 2.25 +0.19 58 15 30 -12
30MAR27 48.00 C 2.17 2.17 2.17 2.09 +0.19 58 15 29 +14
30MAR27 49.00 C 2.03 2.03 2.03 1.94 +0.18 58 15 45 +15
30MAR27 50.00 C 0.00 0.00 0.00 1.79 +0.16 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 +0.14 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.23 +0.13 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 +0.10 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 +0.09 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.07 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.06 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 +0.06 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 +0.05 58 0 270 0
30MAR27 72.50 C 0.46 0.46 0.46 0.33 +0.04 58 3 793 +3
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.03 58 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 +0.03 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.02 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 +0.01 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 +0.02 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 242 0
29JUN27 24.00 C 0.00 0.00 0.00 12.26 - 59 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 11.57 +0.58 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.94 +0.56 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.34 +0.58 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.78 +0.56 58 0 0 0
29JUN27 29.00 C 8.16 8.16 8.16 9.25 +0.55 58 15 15 +15
29JUN27 30.00 C 0.00 0.00 0.00 8.75 +0.53 58 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.27 +0.51 58 0 17 0
29JUN27 32.00 C 7.53 7.53 7.53 7.81 +0.48 58 2 17 +2
29JUN27 33.00 C 0.00 0.00 0.00 7.38 +0.44 58 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 6.99 +0.31 58 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.62 +0.29 58 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.30 +0.30 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 5.96 +0.32 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 5.65 +0.30 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 5.36 +0.50 59 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 5.10 +0.50 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 4.83 +0.26 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.57 +0.43 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.34 +0.41 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 4.10 +0.34 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 3.81 +0.29 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.63 +0.26 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.45 +0.25 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.27 +0.19 59 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 3.09 +0.20 59 0 15 0
29JUN27 50.00 C 3.05 3.05 3.01 2.91 +0.19 59 36 195 -15
29JUN27 52.50 C 0.00 0.00 0.00 2.53 +0.14 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.20 +0.15 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.91 +0.11 59 0 0 0
29JUN27 60.00 C 1.94 1.94 1.87 1.68 +0.12 59 32 470 +32
29JUN27 62.50 C 0.00 0.00 0.00 1.44 +0.08 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.28 +0.09 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.11 +0.08 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 +0.05 59 0 101 0
29JUN27 72.50 C 1.15 1.15 1.15 0.85 +0.05 58 3 63 +3
29JUN27 75.00 C 1.00 1.00 1.00 0.75 +0.06 59 2 209 0
29JUN27 77.50 C 0.00 0.00 0.00 0.65 +0.04 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.58 +0.04 59 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.51 +0.04 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.44 +0.03 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.39 +0.02 58 0 281 0
29SEP27 24.00 C 0.00 0.00 0.00 12.90 - 58 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 12.31 +0.57 58 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.75 +0.57 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.21 +0.57 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.70 +0.55 58 0 0 0
29SEP27 29.00 C 9.15 9.15 9.15 10.22 +0.55 58 15 15 +15
29SEP27 30.00 C 8.73 8.73 8.73 9.76 +0.43 58 15 15 +15
29SEP27 31.00 C 8.34 8.34 8.34 9.34 +0.43 58 15 15 +15
29SEP27 32.00 C 0.00 0.00 0.00 8.90 +0.39 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.54 +0.42 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.18 +0.40 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.82 +0.37 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.50 +0.36 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.19 +0.34 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 6.90 +0.34 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.62 +0.33 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.35 +0.31 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 6.08 +0.33 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.79 +0.34 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.45 +0.30 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.23 +0.33 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.04 +0.29 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.84 +0.29 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.62 +0.28 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.39 +0.23 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.22 +0.23 60 0 0 0
29SEP27 50.00 C 4.15 4.25 4.15 4.05 +0.23 60 4 4 +4
TOTAL CALL 2,278 71,491 +661
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 369 0
29SEP26 28.00 P 0.15 0.15 0.15 0.07 -0.04 59 1 269 0
29SEP26 29.00 P 0.22 0.22 0.19 0.13 -0.09 57 210 390 +50
29SEP26 30.00 P 0.70 0.70 0.70 0.26 -0.14 58 42 985 +20
29SEP26 31.00 P 0.72 0.72 0.56 0.46 -0.21 58 91 1,288 +71
29SEP26 32.00 P 1.28 1.54 0.76 0.76 -0.27 58 65 1,271 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.15 -0.34 59 0 606 0
29SEP26 34.00 P 1.81 1.81 1.81 1.64 -0.40 58 10 147 0
29SEP26 35.00 P 0.00 0.00 0.00 2.23 -0.47 57 0 312 0
29SEP26 36.00 P 3.46 3.46 3.46 2.92 -0.54 57 6 3,502 0
29SEP26 37.00 P 0.00 0.00 0.00 3.71 -0.57 57 0 346 0
29SEP26 38.00 P 0.00 0.00 0.00 4.56 -0.60 57 2 320 -2
29SEP26 39.00 P 0.00 0.00 0.00 5.43 -0.65 55 0 422 0
29SEP26 40.00 P 0.00 0.00 0.00 6.56 -0.56 73 0 321 0
29SEP26 41.00 P 0.00 0.00 0.00 7.51 -0.53 76 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 8.45 -0.62 77 0 264 0
29SEP26 43.00 P 9.70 9.70 9.57 9.37 -0.67 72 3 136 -24
29SEP26 44.00 P 0.00 0.00 0.00 10.50 -0.59 95 0 81 -30
29SEP26 45.00 P 0.00 0.00 0.00 11.47 -0.56 97 14 51 0
29SEP26 46.00 P 0.00 0.00 0.00 12.57 -0.47 114 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 13.50 -0.54 112 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 14.50 -0.54 118 0 15 -63
29SEP26 49.00 P 0.00 0.00 0.00 15.47 -0.57 119 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 16.39 -0.64 111 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 18.90 -0.63 124 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.52 -0.51 154 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 24.08 -0.44 172 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 26.57 -0.46 181 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 28.98 -0.55 178 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 31.48 -0.55 187 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 33.98 -0.61 195 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 36.41 -0.68 189 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.04 -0.55 221 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.40 -0.69 201 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 43.82 -0.77 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 46.39 -0.70 211 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.82 -0.77 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.38 -0.71 221 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.04 -0.49 262 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.54 -0.49 268 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 59.04 -0.49 274 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.39 -0.64 246 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.97 -0.56 272 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.42 -0.61 265 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.86 -0.67 249 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.46 -0.57 285 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.96 -0.57 289 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.47 -0.56 296 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.98 -0.55 303 0 0 0
29OCT26 24.00 P 0.23 0.23 0.22 0.10 - 58 105 105 -
29OCT26 25.00 P 0.00 0.00 0.00 0.17 -0.08 58 0 200 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.11 58 0 476 0
29OCT26 27.00 P 0.53 0.53 0.53 0.40 -0.15 58 85 301 +85
29OCT26 28.00 P 0.98 0.98 0.78 0.59 -0.17 58 3 171 +2
29OCT26 29.00 P 0.00 0.00 0.00 0.82 -0.22 58 0 132 0
29OCT26 30.00 P 0.00 0.00 0.00 1.10 -0.28 58 0 217 0
29OCT26 31.00 P 0.00 0.00 0.00 1.45 -0.30 59 0 585 0
29OCT26 32.00 P 0.00 0.00 0.00 1.87 -0.31 59 0 350 0
29OCT26 33.00 P 2.35 2.38 2.35 2.31 -0.36 58 6 428 -2
29OCT26 34.00 P 0.00 0.00 0.00 2.79 -0.43 57 0 265 0
29OCT26 35.00 P 3.55 3.55 3.55 3.36 -0.46 57 115 135 -115
29OCT26 36.00 P 4.70 4.70 4.20 4.04 -0.47 58 48 677 +1
29OCT26 37.00 P 0.00 0.00 0.00 4.70 -0.53 58 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.48 -0.51 59 2 340 0
29OCT26 39.00 P 0.00 0.00 0.00 6.26 -0.61 59 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 7.07 -0.62 59 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 7.97 -0.57 61 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 8.76 -0.68 58 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 9.73 -0.62 61 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 10.54 -0.72 57 0 45 0
29OCT26 45.00 P 11.50 11.50 11.50 11.47 -0.73 57 35 400 0
29OCT26 46.00 P 0.00 0.00 0.00 12.58 -0.65 66 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 13.57 -0.60 69 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 14.50 -0.60 68 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 15.47 -0.70 69 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 16.52 -0.55 75 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 18.90 -0.74 73 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 21.55 -0.59 91 0 15 -6
29OCT26 57.50 P 0.00 0.00 0.00 24.08 -0.56 99 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.57 -0.57 104 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.05 -0.59 108 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.48 -0.66 108 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.98 -0.67 113 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.41 -0.74 111 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.04 -0.61 127 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.32 - 58 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.46 -0.12 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.62 -0.17 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.84 -0.19 58 0 31 0
27NOV26 28.00 P 0.00 0.00 0.00 1.10 -0.22 59 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.40 -0.25 59 0 5 0
27NOV26 30.00 P 2.30 2.36 2.23 1.75 -0.27 59 451 553 +451
27NOV26 31.00 P 2.64 2.77 2.64 2.16 -0.27 59 450 401 -58
27NOV26 32.00 P 0.00 0.00 0.00 2.60 -0.29 59 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 3.04 -0.36 58 0 392 0
27NOV26 34.00 P 0.00 0.00 0.00 3.56 -0.41 58 0 203 0
27NOV26 35.00 P 0.00 0.00 0.00 4.13 -0.31 58 0 504 0
27NOV26 36.00 P 0.00 0.00 0.00 4.83 -0.41 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.51 -0.42 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 6.21 -0.26 59 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 6.95 -0.46 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 7.72 -0.48 60 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 8.52 -0.49 60 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 9.35 -0.48 60 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 10.24 -0.46 61 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 11.10 -0.47 62 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.01 -0.52 63 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.88 -0.57 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.80 -0.64 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.73 -0.58 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.71 -0.60 65 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 16.66 -0.61 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.07 -0.64 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.55 -0.59 73 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 - 58 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.80 -0.12 58 0 0 0
30DEC26 26.00 P 1.31 1.31 1.31 1.03 -0.14 59 60 60 +60
30DEC26 27.00 P 0.00 0.00 0.00 1.31 -0.14 59 0 408 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.15 59 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.18 58 0 311 0
30DEC26 30.00 P 2.70 2.70 2.34 2.28 -0.24 58 6 343 -2
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.24 58 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 3.14 -0.32 57 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.64 -0.36 57 1 162 +1
30DEC26 34.00 P 0.00 0.00 0.00 4.19 -0.40 57 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 4.77 -0.44 57 0 115 0
30DEC26 36.00 P 6.38 6.38 6.38 5.47 -0.38 59 15 145 +15
30DEC26 37.00 P 0.00 0.00 0.00 6.14 -0.40 59 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.83 -0.44 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.57 -0.45 59 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.32 -0.47 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 9.08 -0.16 60 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 9.85 -0.54 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.65 -0.56 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.55 -0.49 61 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.39 -0.52 60 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 13.30 -0.49 61 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 14.19 -0.48 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 15.09 -0.47 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 16.00 -0.48 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 16.91 -0.50 63 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 19.22 -0.50 63 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 21.62 -0.61 65 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 24.08 -0.56 68 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 26.57 -0.57 71 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 29.05 -0.59 74 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 31.48 -0.66 75 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 33.98 -0.67 78 0 30 -286
30DEC26 70.00 P 0.00 0.00 0.00 36.46 -0.69 80 0 265 -3
30DEC26 72.50 P 0.00 0.00 0.00 39.04 -0.61 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.43 -0.66 85 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.96 -0.63 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.44 -0.65 91 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.94 -0.66 94 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.50 -0.60 100 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.04 -0.56 104 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.54 -0.56 106 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.04 -0.56 109 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.45 -0.65 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.97 -0.58 110 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.45 -0.64 111 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.95 -0.64 113 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.46 -0.63 116 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.96 -0.63 118 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.47 -0.58 120 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.98 -0.60 123 0 0 0
30MAR27 24.00 P 1.42 1.42 1.42 1.38 - 58 15 15 -
30MAR27 25.00 P 0.00 0.00 0.00 1.68 -0.07 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 -0.05 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.24 -0.16 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.63 -0.16 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.03 -0.18 57 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.52 -0.15 58 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 -0.19 58 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 -0.27 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.01 -0.25 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.54 -0.31 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.10 -0.58 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 7.00 -0.31 60 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.64 -0.21 60 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 8.15 -0.30 58 0 51 0
30MAR27 39.00 P 9.20 9.20 9.20 8.87 -0.15 58 8 31 +1
30MAR27 40.00 P 0.00 0.00 0.00 9.60 -0.43 59 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 10.35 -0.40 59 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 11.11 -0.43 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.87 -0.49 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 12.68 -0.48 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.49 -0.49 60 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 14.34 -0.47 60 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 15.13 -0.53 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 16.00 -0.53 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.84 -0.55 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 17.72 -0.55 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.94 -0.55 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 22.21 -0.57 62 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 24.52 -0.58 62 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.87 -0.59 63 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 29.23 -0.56 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 31.63 -0.57 64 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 34.05 -0.60 64 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.50 -0.65 65 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 39.04 -0.61 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 41.45 -0.64 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 43.96 -0.63 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.50 -0.59 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.94 -0.66 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.50 -0.60 79 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.04 -0.56 82 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.54 -0.56 84 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.04 -0.56 86 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.54 -0.56 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.00 -0.55 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.45 -0.64 88 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.95 -0.64 89 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.46 -0.63 91 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.96 -0.63 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.50 -0.55 96 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.00 -0.58 98 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.16 - 59 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.45 -0.17 58 0 0 0
29JUN27 26.00 P 3.20 3.20 3.20 2.82 -0.10 58 15 15 +15
29JUN27 27.00 P 3.63 3.63 3.63 3.21 -0.13 58 15 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.60 -0.17 58 0 6 0
29JUN27 29.00 P 4.30 4.30 4.30 4.04 -0.19 58 1 38 +1
29JUN27 30.00 P 4.80 4.80 4.80 4.53 -0.20 58 2 10 +2
29JUN27 31.00 P 0.00 0.00 0.00 5.04 -0.23 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.60 -0.22 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.06 -0.35 57 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.73 -0.28 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.34 -0.32 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.89 -0.20 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.67 -0.30 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.35 -0.12 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 10.08 -0.33 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.79 -0.35 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.50 -0.43 60 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 12.24 -0.41 60 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 13.00 -0.42 60 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.77 -0.44 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.55 -0.46 60 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.36 -0.46 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.17 -0.48 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.99 -0.49 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.81 -0.51 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.65 -0.51 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 20.79 -0.53 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.98 -0.54 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.21 -0.55 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.40 -0.62 61 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 29.76 -0.57 62 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 32.03 -0.64 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.39 -0.64 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.83 -0.58 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.27 -0.50 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.68 -0.51 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.07 -0.56 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.53 -0.56 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.97 -0.63 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.51 -0.59 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.04 -0.56 72 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.75 - 58 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.12 -0.09 58 0 0 0
29SEP27 26.00 P 3.96 3.96 3.96 3.46 -0.15 58 15 15 +15
29SEP27 27.00 P 0.00 0.00 0.00 3.98 -0.13 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.44 -0.13 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.93 -0.13 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.44 -0.07 59 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.98 -0.06 59 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 6.55 -0.07 59 0 141 0
29SEP27 33.00 P 0.00 0.00 0.00 7.04 -0.17 58 0 123 0
29SEP27 34.00 P 0.00 0.00 0.00 7.65 -0.30 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 8.28 -0.29 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 8.94 -0.30 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.61 -0.32 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.29 -0.19 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.88 -0.32 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.59 -0.51 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 12.49 -0.35 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.23 -0.36 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.99 -0.37 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.75 -0.39 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.52 -0.41 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.31 -0.42 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.12 -0.41 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.93 -0.44 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.74 -0.44 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.50 -0.52 61 0 0 0
TOTAL PUT 1,897 41,845 +200
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$ 32.360
29SEP26 18.50 C 0.00 0.00 0.00 13.88 -0.12 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.38 -0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.88 -0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.38 -0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.38 -0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 -0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.38 -0.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.39 -0.12 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.39 -0.12 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.39 -0.12 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.39 -0.12 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.40 -0.12 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.43 -0.13 25 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 -0.13 25 0 3 0
29SEP26 32.00 C 0.66 0.90 0.66 0.84 -0.14 25 28 78 +1
29SEP26 33.00 C 0.30 0.42 0.30 0.40 -0.06 26 179 625 +164
29SEP26 34.00 C 0.14 0.15 0.14 0.15 -0.05 26 13 554 +2
29SEP26 35.00 C 0.07 0.07 0.07 0.05 -0.02 27 1 2,889 +1
29SEP26 36.00 C 0.04 0.04 0.04 0.02 0.00 29 6 950 -6
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.93 -0.12 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.43 -0.12 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.93 -0.12 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.43 -0.12 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.43 -0.13 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.44 -0.12 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.44 -0.12 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.45 -0.12 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.52 -0.11 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.54 -0.12 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.47 -0.13 24 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.52 -0.12 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.61 -0.12 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.78 -0.11 26 0 54 0
29OCT26 31.00 C 1.94 1.96 1.94 2.10 -0.09 28 45 155 +45
29OCT26 32.00 C 1.25 1.35 1.25 1.41 -0.16 26 22 180 -4
29OCT26 33.00 C 0.87 0.87 0.87 0.99 -0.05 27 15 560 0
29OCT26 34.00 C 0.51 0.59 0.51 0.63 -0.04 27 60 557 +60
29OCT26 35.00 C 0.34 0.40 0.30 0.38 -0.04 27 55 886 +40
29OCT26 36.00 C 0.23 0.23 0.23 0.22 -0.03 27 33 1,387 +30
29OCT26 37.00 C 0.12 0.15 0.12 0.12 -0.02 27 46 360 +40
29OCT26 38.00 C 0.08 0.08 0.08 0.06 -0.02 27 23 200 +23
29OCT26 39.00 C 0.06 0.06 0.06 0.03 -0.01 27 15 408 -1
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 28 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.48 -0.12 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.48 -0.13 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.49 -0.12 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.48 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.50 -0.21 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.54 -0.20 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.59 -0.20 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.68 -0.07 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.74 -0.12 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.91 -0.11 28 0 15 0
27NOV26 30.00 C 2.95 2.95 2.95 3.15 -0.10 28 15 40 +15
27NOV26 31.00 C 2.42 2.42 2.37 2.53 -0.08 29 30 60 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.93 -0.08 28 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 1.43 -0.07 28 0 270 0
27NOV26 34.00 C 0.99 0.99 0.99 1.06 -0.03 28 7 260 0
27NOV26 35.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 351 0
27NOV26 36.00 C 0.51 0.51 0.49 0.53 -0.04 28 500 995 +500
27NOV26 37.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 79 0
27NOV26 40.00 C 0.13 0.13 0.13 0.10 -0.01 28 19 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 0.00 29 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.02 -0.12 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.52 -0.15 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.03 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.53 -0.13 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.63 -0.08 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.56 -0.20 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.59 -0.20 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 -0.19 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.69 -0.19 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.76 -0.26 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.88 -0.05 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.98 -0.10 28 0 0 0
30DEC26 29.00 C 4.02 4.02 4.02 4.20 -0.08 28 8 23 +8
30DEC26 30.00 C 0.00 0.00 0.00 3.48 -0.08 28 0 15 0
30DEC26 31.00 C 2.73 2.73 2.73 2.89 -0.08 29 15 157 -15
30DEC26 32.00 C 0.00 0.00 0.00 2.31 -0.07 28 0 314 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 -0.05 28 0 406 0
30DEC26 34.00 C 1.23 1.23 1.23 1.42 -0.05 28 2 266 0
30DEC26 35.00 C 0.00 0.00 0.00 1.09 -0.05 28 0 617 0
30DEC26 36.00 C 0.00 0.00 0.00 0.83 -0.03 28 0 654 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 -0.01 28 0 266 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 0.00 28 0 226 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 75 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 0.00 28 0 110 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 0.00 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 0.00 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 28 0 95 0
30DEC26 46.00 C 0.09 0.09 0.09 0.03 0.00 29 33 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 29 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 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 44 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 14.22 -0.06 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.69 -0.23 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.18 -0.26 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.70 -0.26 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.78 -0.22 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.77 -0.29 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.93 -0.19 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.00 -0.19 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.12 -0.21 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.25 -0.25 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.45 -0.21 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.68 -0.02 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.90 -0.09 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.25 -0.08 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.70 -0.07 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.15 -0.07 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.67 -0.06 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.25 -0.04 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 -0.04 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.56 -0.03 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.30 -0.03 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 -0.02 28 0 73 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 -0.03 29 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 110 0
30MAR27 41.00 C 0.62 0.62 0.62 0.59 -0.01 29 15 128 +15
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 0.00 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 0.00 29 0 35 0
30MAR27 50.00 C 0.17 0.17 0.17 0.08 0.00 29 2 79 -2
30MAR27 52.50 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 0.00 30 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 14.25 -0.12 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.77 -0.15 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.29 -0.15 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.81 -0.15 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.87 -0.13 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.94 -0.12 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.04 -0.08 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.16 -0.08 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.32 -0.07 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 7.53 -0.05 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.77 -0.24 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.15 -0.12 31 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.41 0.00 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.79 0.00 30 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.27 -0.07 30 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.74 -0.07 30 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.26 -0.05 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.79 -0.07 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.41 -0.06 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.11 -0.03 29 0 336 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 -0.01 30 0 54 0
29JUN27 38.00 C 1.59 1.59 1.59 1.57 -0.03 29 15 28 +15
29JUN27 39.00 C 0.00 0.00 0.00 1.36 0.00 30 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.17 0.00 30 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 0.99 +0.01 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 +0.03 30 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.72 +0.01 30 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.53 +0.02 30 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.85 -0.12 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.92 -0.12 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.03 -0.11 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.15 -0.12 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.32 -0.12 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.53 -0.11 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.77 -0.11 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.07 -0.11 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.40 -0.10 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.79 -0.11 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.17 -0.13 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.62 -0.10 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.13 -0.10 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.68 -0.09 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.28 -0.07 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.09 +0.10 31 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.59 -0.06 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.31 -0.06 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.03 -0.06 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.82 -0.05 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.60 -0.05 30 0 13 0
29SEP27 41.00 C 0.00 0.00 0.00 1.42 -0.04 30 0 12 0
29SEP27 42.00 C 0.00 0.00 0.00 1.30 0.00 30 0 43 0
29SEP27 43.00 C 0.00 0.00 0.00 1.13 -0.04 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.01 0.00 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.89 0.00 30 0 4 0
29SEP27 46.00 C 0.80 0.80 0.80 0.77 -0.01 30 2 7 +2
TOTAL CALL 1,204 30,843 +963
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
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 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 644 0
29SEP26 30.00 P 0.10 0.10 0.08 0.05 0.00 27 34 1,094 +32
29SEP26 31.00 P 0.25 0.31 0.21 0.17 -0.01 26 45 1,070 +18
29SEP26 32.00 P 0.65 0.65 0.47 0.47 +0.01 26 82 2,651 -29
29SEP26 33.00 P 1.30 1.30 0.98 1.02 +0.06 27 37 2,519 +23
29SEP26 34.00 P 1.94 1.94 1.94 1.75 +0.06 25 30 1,118 -15
29SEP26 35.00 P 3.00 3.00 3.00 2.66 +0.10 26 20 1,208 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 +0.12 0 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 4.64 +0.12 0 0 15 -10
29SEP26 38.00 P 0.00 0.00 0.00 5.64 +0.12 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.64 +0.12 0 0 0 -34
29SEP26 40.00 P 0.00 0.00 0.00 7.64 +0.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.64 +0.12 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.64 +0.12 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.64 +0.12 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.64 +0.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.64 +0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.64 +0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.64 +0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.64 +0.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.64 +0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.64 +0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.14 +0.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.64 +0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.14 +0.12 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.64 +0.12 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.14 +0.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.64 +0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.03 0.00 28 0 139 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 0.00 27 0 140 0
29OCT26 29.00 P 0.24 0.24 0.24 0.16 +0.01 27 38 473 +38
29OCT26 30.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 372 0
29OCT26 31.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 1,434 0
29OCT26 32.00 P 1.06 1.06 1.06 1.00 +0.05 27 15 1,388 -15
29OCT26 33.00 P 1.63 1.63 1.63 1.50 +0.06 27 30 500 +15
29OCT26 34.00 P 2.31 2.31 2.16 2.15 +0.06 26 43 344 +26
29OCT26 35.00 P 0.00 0.00 0.00 2.91 +0.08 26 0 319 0
29OCT26 36.00 P 0.00 0.00 0.00 3.77 +0.10 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.68 +0.10 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.65 +0.12 27 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.64 +0.12 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.64 +0.12 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.64 +0.12 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.64 +0.12 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.64 +0.12 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.64 +0.12 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.64 +0.12 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.64 +0.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.64 +0.12 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.64 +0.12 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 0.00 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 0.00 28 0 101 0
27NOV26 28.00 P 0.31 0.31 0.31 0.22 +0.01 28 53 250 +53
27NOV26 29.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 44 0
27NOV26 30.00 P 0.71 0.73 0.70 0.63 +0.02 28 360 596 +345
27NOV26 31.00 P 1.01 1.01 0.98 0.97 +0.04 28 11 74 +4
27NOV26 32.00 P 0.00 0.00 0.00 1.38 +0.04 28 0 351 0
27NOV26 33.00 P 0.00 0.00 0.00 1.89 +0.05 28 0 402 0
27NOV26 34.00 P 2.64 2.64 2.64 2.49 +0.05 28 15 386 0
27NOV26 35.00 P 0.00 0.00 0.00 3.21 +0.07 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.00 +0.09 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.84 +0.09 28 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.78 +0.14 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.71 +0.14 30 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.71 +0.18 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.64 +0.12 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.64 +0.12 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.64 +0.12 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.64 +0.12 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.64 +0.12 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.64 +0.12 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.64 +0.12 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.64 +0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 98 0
30DEC26 27.00 P 0.32 0.32 0.32 0.24 +0.02 28 32 237 0
30DEC26 28.00 P 0.45 0.45 0.45 0.40 +0.04 28 16 110 +16
30DEC26 29.00 P 0.00 0.00 0.00 0.61 +0.04 28 0 244 0
30DEC26 30.00 P 0.93 0.93 0.93 0.90 +0.05 28 1 353 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 +0.05 28 0 1,236 0
30DEC26 32.00 P 0.00 0.00 0.00 1.65 +0.04 28 0 211 0
30DEC26 33.00 P 0.00 0.00 0.00 2.18 +0.09 28 0 194 0
30DEC26 34.00 P 2.90 2.90 2.90 2.76 +0.05 27 15 208 0
30DEC26 35.00 P 0.00 0.00 0.00 3.48 +0.10 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.22 +0.11 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.02 +0.11 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.91 +0.15 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.80 +0.23 29 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.74 +0.16 30 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.71 +0.17 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.64 +0.12 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.64 +0.12 0 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 11.64 +0.12 0 0 30 -270
30DEC26 45.00 P 0.00 0.00 0.00 12.64 +0.10 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.64 +0.12 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.64 +0.10 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.64 +0.12 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.64 +0.10 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.64 +0.10 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.14 +0.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.64 +0.12 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.14 +0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.64 +0.12 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.14 +0.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.64 +0.12 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 0.04 +0.01 29 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 0.11 +0.01 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 0.00 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 45 0
30MAR27 26.00 P 0.52 0.52 0.52 0.41 +0.01 28 2 39 +2
30MAR27 27.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.84 +0.03 29 0 120 0
30MAR27 29.00 P 0.00 0.00 0.00 1.13 +0.05 29 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.46 +0.05 29 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 +0.02 28 0 1,410 0
30MAR27 32.00 P 2.35 2.35 2.35 2.28 +0.02 28 15 457 +15
30MAR27 33.00 P 2.87 2.87 2.87 2.81 +0.07 28 15 2,168 +15
30MAR27 34.00 P 0.00 0.00 0.00 3.35 +0.05 28 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 4.04 +0.20 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.74 +0.10 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.47 +0.09 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.28 +0.23 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.11 +0.22 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.95 +0.21 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.84 +0.20 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 +0.18 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.73 +0.16 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.70 +0.16 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.64 +0.10 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.64 +0.12 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.64 +0.10 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.64 +0.12 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.64 +0.10 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.64 +0.10 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.14 +0.12 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.64 +0.12 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.14 +0.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.64 +0.12 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.51 +0.06 30 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.70 +0.07 30 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.94 +0.10 30 0 189 0
29JUN27 27.00 P 0.00 0.00 0.00 1.18 +0.08 30 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.47 +0.05 30 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.81 +0.05 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.21 +0.08 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.66 +0.10 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.15 +0.11 29 0 246 0
29JUN27 33.00 P 0.00 0.00 0.00 3.81 +0.24 30 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.27 +0.16 29 0 155 0
29JUN27 35.00 P 4.83 4.83 4.83 5.03 +0.30 30 15 181 +15
29JUN27 36.00 P 0.00 0.00 0.00 5.59 +0.16 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.32 +0.18 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.08 +0.19 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.87 +0.17 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.68 +0.19 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.50 +0.18 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.41 +0.24 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.27 +0.18 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.14 +0.16 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.04 +0.17 30 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.94 +0.16 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.86 +0.16 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.78 +0.15 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.00 +0.02 31 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.59 +0.02 31 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
29SEP27 29.00 P 2.55 2.55 2.55 2.35 +0.03 31 15 16 +15
29SEP27 30.00 P 0.00 0.00 0.00 2.78 +0.08 31 0 36 0
29SEP27 31.00 P 0.00 0.00 0.00 3.28 +0.04 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.79 +0.06 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.35 +0.07 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.97 +0.08 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.58 +0.08 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.26 +0.11 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.85 -0.02 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.56 -0.05 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.33 +0.08 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.10 +0.08 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.90 +0.08 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.72 +0.08 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.55 +0.09 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.41 +0.09 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.28 +0.09 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.16 +0.10 30 0 0 0
TOTAL PUT 939 42,017 +259
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$ 8.800
18SEP26 7.10 C 0.00 0.00 0.00 1.74 -0.38 200 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 1.60 -0.41 0 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.50 -0.40 0 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.40 -0.41 0 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.41 0 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.20 -0.41 0 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.10 -0.41 0 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.00 -0.41 0 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.90 -0.41 0 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.38 0 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.71 -0.37 67 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.61 -0.37 59 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.52 -0.36 61 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.43 -0.36 59 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.33 65 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.29 -0.31 66 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.22 -0.30 63 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.17 -0.28 65 0 30 0
18SEP26 8.90 C 0.14 0.14 0.14 0.12 -0.24 62 37 75 0
18SEP26 9.00 C 0.21 0.21 0.10 0.09 -0.21 65 85 55 +25
18SEP26 9.10 C 0.15 0.15 0.12 0.06 -0.18 63 27 45 -15
18SEP26 9.20 C 0.10 0.10 0.09 0.04 -0.15 63 37 22 -8
18SEP26 9.30 C 0.08 0.08 0.06 0.03 -0.12 66 84 24 -51
18SEP26 9.40 C 0.05 0.05 0.05 0.02 -0.09 67 10 5 -10
18SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.08 64 0 1 0
18SEP26 9.60 C 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.01 -0.04 77 0 15 0
18SEP26 9.80 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.74 -0.38 92 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.61 -0.41 60 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.55 -0.37 88 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.41 -0.41 53 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.42 60 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.26 -0.36 77 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.13 -0.38 58 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.04 -0.39 59 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.95 -0.38 58 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.87 -0.38 60 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.78 -0.34 57 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.71 -0.32 60 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.63 -0.32 58 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.56 -0.30 58 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.30 57 0 0 0
25SEP26 8.60 C 0.43 0.43 0.43 0.43 -0.28 58 15 15 +15
25SEP26 8.70 C 0.41 0.41 0.41 0.39 -0.25 60 15 15 +15
25SEP26 8.80 C 0.00 0.00 0.00 0.34 -0.23 61 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.29 -0.22 60 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.20 60 0 0 0
25SEP26 9.10 C 0.20 0.20 0.20 0.20 -0.20 58 15 15 +15
25SEP26 9.20 C 0.00 0.00 0.00 0.18 -0.17 60 0 0 0
25SEP26 9.30 C 0.00 0.00 0.00 0.15 -0.16 60 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.12 -0.15 59 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.13 59 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.09 -0.11 61 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.07 -0.10 60 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.06 -0.08 61 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.05 -0.07 61 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.09 -0.38 90 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 -0.37 79 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 -0.36 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 -0.38 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.10 -0.36 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 -0.36 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.70 -0.32 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.30 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.26 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.22 54 0 143 0
29SEP26 9.25 C 0.21 0.21 0.21 0.19 -0.19 54 45 80 -45
29SEP26 9.50 C 0.15 0.15 0.15 0.13 -0.15 55 25 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.11 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.09 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.05 55 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.16 -0.37 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.94 -0.38 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.72 -0.35 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.52 -0.36 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.34 -0.37 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.17 -0.35 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.02 -0.31 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 -0.25 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.76 -0.25 60 0 0 0
29OCT26 9.00 C 0.71 0.71 0.71 0.65 -0.23 60 2 2 +2
29OCT26 9.25 C 0.00 0.00 0.00 0.56 -0.20 60 0 141 0
29OCT26 9.50 C 0.49 0.49 0.49 0.47 -0.19 60 12 12 +12
29OCT26 9.75 C 0.00 0.00 0.00 0.39 -0.18 60 0 15 0
29OCT26 10.00 C 0.36 0.36 0.36 0.33 -0.16 60 150 150 +150
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.13 59 0 0 0
29OCT26 11.00 C 0.20 0.20 0.20 0.15 -0.10 60 4 90 -4
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.07 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.04 59 0 0 0
29OCT26 13.00 C 0.05 0.05 0.05 0.03 -0.03 61 50 50 +50
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.32 -0.34 67 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.12 -0.34 66 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.93 -0.32 65 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.73 -0.34 63 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.56 -0.31 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.40 -0.33 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.26 -0.31 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.14 -0.29 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.24 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.91 -0.22 62 0 0 0
27NOV26 9.25 C 0.81 0.81 0.81 0.81 -0.21 62 15 115 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.73 -0.19 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.65 -0.18 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.57 -0.17 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.44 -0.15 62 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.34 -0.12 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.26 -0.10 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.20 -0.08 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.15 -0.07 62 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 -0.06 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.09 -0.04 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
27NOV26 14.50 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 2.45 -0.31 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.22 -0.34 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 -0.37 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.88 -0.32 61 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.32 62 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.34 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.32 61 0 0 0
30DEC26 8.50 C 1.33 1.36 1.33 1.34 -0.29 62 45 45 +45
30DEC26 8.75 C 1.26 1.26 1.21 1.21 -0.25 61 45 60 +45
30DEC26 9.00 C 1.16 1.16 1.11 1.12 -0.22 62 30 165 +30
30DEC26 9.25 C 1.01 1.01 1.01 1.01 -0.22 61 15 90 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.94 -0.19 63 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 -0.18 63 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.78 -0.18 63 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 -0.16 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 -0.14 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.13 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.11 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.09 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.07 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.07 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.05 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.05 62 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 -0.38 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 -0.38 61 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.36 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.36 61 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 -0.36 61 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.35 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.88 -0.34 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 -0.33 62 0 0 0
30MAR27 8.75 C 1.69 1.71 1.67 1.67 -0.30 62 75 135 +75
30MAR27 9.00 C 1.60 1.60 1.60 1.59 -0.21 63 15 90 +15
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.22 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.19 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.18 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.19 63 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.16 64 0 0 0
30MAR27 11.00 C 0.97 0.97 0.97 0.98 -0.17 64 7 7 +7
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.15 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 -0.15 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.13 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.12 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 -0.11 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 -0.10 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.08 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.00 -0.28 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.85 -0.26 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.72 -0.29 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.60 -0.23 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.47 -0.27 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.37 -0.23 66 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.26 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.16 -0.27 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.05 -0.27 66 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 -0.23 66 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.86 -0.23 66 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.77 -0.23 66 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.70 -0.20 67 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 -0.23 67 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 -0.24 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.33 -0.21 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 -0.20 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 -0.18 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 -0.17 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 -0.16 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.16 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.14 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 -0.13 66 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.16 -0.26 66 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.03 -0.25 66 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.86 -0.29 64 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.78 -0.25 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.63 -0.27 64 0 0 0
29SEP27 8.00 C 2.59 2.59 2.59 2.57 -0.23 66 9 9 +9
29SEP27 8.25 C 0.00 0.00 0.00 2.42 -0.26 65 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.32 -0.29 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.24 -0.27 65 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.15 -0.26 65 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 2.07 -0.23 65 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.98 -0.24 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.91 -0.23 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.84 -0.22 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.71 -0.21 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.58 -0.21 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.46 -0.20 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.35 -0.20 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.25 -0.19 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.16 -0.17 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.08 -0.16 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.99 -0.17 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.92 -0.16 65 0 0 0
TOTAL CALL 869 2,378 +407
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 103 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.04 +0.03 67 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.03 61 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.07 +0.04 58 0 45 0
18SEP26 8.70 P 0.15 0.15 0.15 0.11 +0.07 60 15 30 -15
18SEP26 8.80 P 0.10 0.20 0.09 0.15 +0.09 58 45 15 -23
18SEP26 8.90 P 0.14 0.26 0.14 0.21 +0.13 59 30 15 0
18SEP26 9.00 P 0.13 0.33 0.13 0.27 +0.15 57 75 75 0
18SEP26 9.10 P 0.21 0.21 0.21 0.34 +0.18 54 15 75 -15
18SEP26 9.20 P 0.00 0.00 0.00 0.42 +0.21 51 0 75 0
18SEP26 9.30 P 0.00 0.00 0.00 0.52 +0.25 60 0 30 0
18SEP26 9.40 P 0.00 0.00 0.00 0.61 +0.28 58 0 15 0
18SEP26 9.50 P 0.00 0.00 0.00 0.71 +0.29 65 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.80 +0.32 0 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.90 +0.34 0 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 1.00 +0.35 0 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 1.10 +0.36 0 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 1.20 +0.36 0 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.45 +0.37 0 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.70 +0.37 0 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.95 +0.37 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.37 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.45 +0.37 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.70 +0.37 0 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.95 +0.37 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.37 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.45 +0.37 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.70 +0.37 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.95 +0.37 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 4.20 +0.37 0 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.45 +0.37 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.05 +0.03 60 0 0 0
25SEP26 8.00 P 0.06 0.06 0.06 0.06 +0.03 58 60 60 +60
25SEP26 8.10 P 0.00 0.00 0.00 0.07 +0.03 56 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.09 +0.04 56 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 0.12 +0.06 57 0 0 0
25SEP26 8.40 P 0.12 0.12 0.12 0.15 +0.07 57 30 30 +30
25SEP26 8.50 P 0.16 0.16 0.15 0.18 +0.08 57 75 75 +75
25SEP26 8.60 P 0.00 0.00 0.00 0.22 +0.10 57 0 0 0
25SEP26 8.70 P 0.22 0.22 0.22 0.27 +0.12 58 15 15 +15
25SEP26 8.80 P 0.27 0.27 0.27 0.31 +0.13 56 15 15 +15
25SEP26 8.90 P 0.00 0.00 0.00 0.37 +0.15 57 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.17 58 0 0 0
25SEP26 9.10 P 0.00 0.00 0.00 0.49 +0.18 57 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.55 +0.19 55 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.64 +0.22 59 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.71 +0.23 58 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.25 58 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.87 +0.27 57 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.96 +0.28 59 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 1.05 +0.32 59 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.14 +0.31 60 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.23 +0.31 59 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.46 +0.33 56 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.36 63 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.95 +0.36 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.37 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.45 +0.37 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.70 +0.37 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.95 +0.37 0 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.37 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.45 +0.37 0 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.70 +0.37 0 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.95 +0.37 0 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.20 +0.37 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 7.75 P 0.05 0.05 0.05 0.05 +0.02 56 60 100 0
29SEP26 8.00 P 0.07 0.07 0.07 0.08 +0.03 54 20 265 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.06 54 0 171 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 +0.08 54 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.12 54 0 15 0
29SEP26 9.00 P 0.49 0.49 0.49 0.47 +0.16 54 15 55 -15
29SEP26 9.25 P 0.00 0.00 0.00 0.63 +0.19 54 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 +0.22 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.26 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.23 +0.28 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.34 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.35 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 +0.37 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.37 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 +0.37 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.20 +0.37 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 +0.37 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 +0.37 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.70 +0.37 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 +0.03 58 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 +0.04 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.27 +0.07 60 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.35 +0.08 59 0 25 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 +0.10 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.56 +0.12 60 0 0 0
29OCT26 8.75 P 0.67 0.67 0.67 0.67 +0.12 59 15 90 +15
29OCT26 9.00 P 0.75 0.85 0.75 0.83 +0.17 60 165 300 +165
29OCT26 9.25 P 0.86 0.86 0.86 0.96 +0.16 59 15 250 +15
29OCT26 9.50 P 0.00 0.00 0.00 1.13 +0.18 59 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.31 +0.19 60 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.50 +0.22 60 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.90 +0.24 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.33 +0.30 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.78 +0.32 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.24 +0.31 60 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.72 +0.33 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.20 +0.34 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.70 +0.36 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.20 +0.37 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.70 +0.37 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 +0.04 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 +0.05 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 +0.05 60 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 +0.07 61 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.46 +0.09 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.56 +0.11 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.67 +0.13 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 +0.13 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.91 +0.14 61 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.06 +0.17 62 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.20 +0.17 62 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.33 +0.15 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 +0.19 60 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.68 +0.19 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.06 +0.19 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.47 +0.25 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.92 +0.30 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.36 +0.30 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.77 +0.29 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.23 +0.30 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.74 +0.35 62 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.22 +0.37 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.71 +0.38 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.04 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.06 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.06 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.08 60 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.08 60 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.10 60 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.12 61 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.14 61 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 +0.14 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.15 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.16 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 +0.17 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 +0.18 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.21 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.20 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 +0.29 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 +0.29 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 +0.27 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 +0.28 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.36 +0.33 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 +0.31 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 +0.31 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 +0.33 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.06 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.08 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.08 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.09 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.11 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.11 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.10 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.13 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.15 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.64 +0.15 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 +0.15 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 +0.16 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.12 +0.17 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.28 +0.16 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.18 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 +0.20 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 +0.26 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 +0.30 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.23 +0.30 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.65 +0.31 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 +0.32 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.53 +0.34 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.98 +0.31 65 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.07 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.09 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.14 +0.09 64 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.10 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 +0.11 64 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.53 +0.11 64 0 0 0
29JUN27 8.25 P 1.63 1.63 1.63 1.66 +0.11 64 14 14 +14
29JUN27 8.50 P 0.00 0.00 0.00 1.80 +0.12 64 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 +0.13 64 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 +0.16 64 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 +0.16 64 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.13 64 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.14 64 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.16 64 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.13 +0.16 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.51 +0.19 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.89 +0.17 65 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 +0.20 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.68 +0.21 65 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 +0.22 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.51 +0.23 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.93 +0.22 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.36 +0.24 66 0 0 0
29SEP27 6.75 P 1.09 1.09 1.09 1.11 +0.08 63 15 45 +15
29SEP27 7.00 P 0.00 0.00 0.00 1.23 +0.08 63 0 60 0
29SEP27 7.25 P 1.38 1.38 1.38 1.35 +0.08 63 12 17 +12
29SEP27 7.50 P 1.48 1.51 1.48 1.48 +0.09 64 24 24 +24
29SEP27 7.75 P 1.59 1.59 1.59 1.61 +0.07 63 15 28 +15
29SEP27 8.00 P 1.75 1.75 1.75 1.75 +0.09 63 11 11 +11
29SEP27 8.25 P 0.00 0.00 0.00 1.91 +0.11 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.06 +0.12 64 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.22 +0.13 64 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.38 +0.13 64 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.55 +0.14 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.71 +0.14 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.89 +0.15 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.04 +0.13 64 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.40 +0.17 64 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.77 +0.18 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.15 +0.18 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.55 +0.20 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.95 +0.21 66 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.37 +0.24 66 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.78 +0.21 66 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.20 +0.21 67 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.63 +0.23 67 0 0 0
TOTAL PUT 756 3,274 +433
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$ 7.355
29SEP26 5.25 C 0.00 0.00 0.00 2.13 -0.23 102 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.23 90 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.21 91 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.21 79 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.25 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.28 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.24 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.25 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.19 34 0 0 0
29SEP26 7.50 C 0.13 0.13 0.13 0.12 -0.13 32 3 6 +3
29SEP26 7.75 C 0.05 0.05 0.05 0.05 -0.09 31 20 36 +17
29SEP26 8.00 C 0.05 0.05 0.03 0.02 -0.05 32 7 535 -6
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 160 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 166 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 172 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 188 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 194 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 199 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 203 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 208 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 212 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 229 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 237 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 251 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 258 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 264 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 270 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 2.16 -0.20 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.91 -0.21 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.67 -0.27 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.43 -0.26 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.19 -0.25 42 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.24 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.74 -0.24 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 -0.20 36 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 -0.14 36 0 0 0
29OCT26 7.50 C 0.33 0.33 0.33 0.30 -0.13 35 18 18 +18
29OCT26 7.75 C 0.00 0.00 0.00 0.21 -0.10 35 0 15 0
29OCT26 8.00 C 0.14 0.14 0.14 0.14 -0.08 35 2 33 -2
29OCT26 8.25 C 0.00 0.00 0.00 0.09 -0.06 35 0 92 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 413 0
29OCT26 8.75 C 0.05 0.05 0.05 0.04 -0.03 36 105 146 +105
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.02 34 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.19 -0.27 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.96 -0.26 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 -0.26 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.48 -0.25 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.26 -0.24 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 -0.22 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.87 -0.17 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.70 -0.17 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.56 -0.13 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.44 -0.12 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.33 -0.11 36 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 107 0
27NOV26 8.25 C 0.22 0.22 0.22 0.19 -0.07 36 10 481 +10
27NOV26 8.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.03 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.03 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.50 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 0.01 0.00 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.27 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.26 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.25 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 -0.24 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.22 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 -0.25 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.17 36 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.14 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.14 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.12 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.11 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.09 37 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.09 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.08 37 0 343 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.07 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.05 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.03 37 0 273 0
30DEC26 10.00 C 0.07 0.07 0.07 0.05 -0.03 37 100 502 +100
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 199 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 -0.21 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 -0.20 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.18 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 -0.23 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 -0.22 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 -0.21 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 -0.16 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.05 -0.19 38 0 2 0
30MAR27 7.25 C 0.90 0.90 0.90 0.90 -0.16 37 80 260 +80
30MAR27 7.50 C 0.00 0.00 0.00 0.80 -0.14 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 -0.12 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 -0.11 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 -0.10 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.09 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.09 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.08 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.07 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.07 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.06 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JUN27 5.25 C 0.00 0.00 0.00 2.42 -0.20 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.22 -0.20 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.04 -0.18 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.85 -0.18 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 -0.18 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.17 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.38 -0.15 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.24 -0.19 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.10 -0.20 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.00 -0.17 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.89 -0.17 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.15 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.72 -0.13 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.65 -0.12 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 -0.12 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.52 -0.10 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 -0.10 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 -0.09 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 -0.10 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.32 -0.09 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 -0.09 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 -0.07 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 61 0
29SEP27 5.25 C 0.00 0.00 0.00 2.42 -0.20 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.22 -0.20 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.04 -0.18 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.85 -0.18 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.69 -0.17 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.54 -0.20 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.39 -0.20 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.26 -0.18 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.14 -0.17 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.02 -0.17 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.92 -0.16 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.83 -0.15 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.75 -0.13 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.67 -0.13 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.60 -0.12 38 0 0 0
29SEP27 9.00 C 0.63 0.63 0.63 0.54 -0.11 38 2 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.48 -0.11 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.39 -0.08 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.35 -0.08 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.28 -0.07 38 0 28 0
TOTAL CALL 347 23,914 +325
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 355 0
29SEP26 7.00 P 0.05 0.05 0.05 0.05 +0.02 32 15 698 -15
29SEP26 7.25 P 0.12 0.12 0.12 0.13 +0.06 32 10 568 +10
29SEP26 7.50 P 0.25 0.25 0.25 0.26 +0.11 32 12 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.16 32 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.22 33 0 1,099 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.24 35 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.26 42 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.26 49 0 346 -54
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.26 56 0 113 -37
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.26 62 0 205 -30
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.26 68 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.26 74 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.26 79 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.26 90 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 +0.24 100 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 +0.26 109 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.65 +0.24 118 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.15 +0.26 126 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.65 +0.24 134 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.15 +0.24 142 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 +0.24 149 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.15 +0.24 156 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.65 +0.24 163 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.15 +0.24 169 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 +0.24 175 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.15 +0.24 181 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.65 +0.25 187 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.15 +0.24 193 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.65 +0.24 199 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.15 +0.25 204 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.65 +0.25 209 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.15 +0.25 214 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.65 +0.24 219 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.65 +0.25 228 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.65 +0.24 237 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.65 +0.24 245 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.65 +0.24 253 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.65 +0.24 261 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.65 +0.25 268 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.65 +0.24 275 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.65 +0.24 282 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 +0.04 35 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.19 +0.06 35 0 306 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 +0.08 35 0 459 0
29OCT26 7.50 P 0.37 0.37 0.37 0.41 +0.09 34 10 311 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.13 35 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.76 +0.15 34 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.96 +0.17 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.18 +0.24 34 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.41 +0.26 34 0 158 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 +0.24 34 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.90 +0.23 38 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.15 +0.24 42 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.40 +0.24 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 +0.24 48 0 0 -10
29OCT26 10.50 P 0.00 0.00 0.00 3.15 +0.26 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.65 +0.24 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.15 +0.24 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.65 +0.24 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.15 +0.24 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.65 +0.24 81 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.21 +0.06 37 0 25 0
27NOV26 7.00 P 0.29 0.29 0.29 0.28 +0.06 35 10 311 +10
27NOV26 7.25 P 0.37 0.40 0.37 0.40 +0.08 36 602 1,247 +602
27NOV26 7.50 P 0.00 0.00 0.00 0.53 +0.10 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 +0.12 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.84 +0.12 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.04 +0.20 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.23 +0.20 34 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 +0.21 33 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 +0.23 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 +0.23 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.15 +0.23 34 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 +0.24 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 +0.24 40 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.15 +0.26 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.65 +0.24 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.15 +0.24 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.65 +0.24 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.15 +0.24 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.65 +0.24 67 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.07 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.07 36 0 36 0
30DEC26 7.25 P 0.50 0.50 0.50 0.49 +0.08 36 20 141 -20
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.10 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.11 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.11 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.14 36 0 25 0
30DEC26 8.50 P 1.29 1.29 1.29 1.28 +0.18 34 10 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.22 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 +0.22 34 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.23 33 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.24 33 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 +0.25 35 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.24 35 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.24 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.24 43 0 114 -108
30DEC26 11.50 P 0.00 0.00 0.00 4.15 +0.24 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 +0.24 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.15 +0.24 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.65 +0.24 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.15 +0.24 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.65 +0.24 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.15 +0.24 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.65 +0.24 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.15 +0.24 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.65 +0.24 76 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.15 +0.24 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.65 +0.25 81 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.15 +0.24 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.65 +0.24 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.15 +0.25 88 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.65 +0.25 90 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.15 +0.25 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.65 +0.24 94 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.04 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.04 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.05 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
30MAR27 7.00 P 0.55 0.55 0.55 0.57 +0.07 37 39 139 +39
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.08 37 0 320 0
30MAR27 7.50 P 0.80 0.80 0.80 0.82 +0.09 37 10 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.10 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 +0.09 35 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.12 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.17 36 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.19 36 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.20 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.20 36 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.21 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.18 35 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 +0.18 36 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 +0.19 37 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 +0.20 35 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.22 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.65 +0.24 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.15 +0.24 44 0 0 -22
30MAR27 13.00 P 0.00 0.00 0.00 5.65 +0.24 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.15 +0.22 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.65 +0.22 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.15 +0.24 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.65 +0.24 57 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.15 +0.24 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.65 +0.24 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.15 +0.24 63 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.65 +0.25 65 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.15 +0.24 67 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.65 +0.24 69 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.42 +0.04 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.72 +0.06 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 +0.06 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 +0.07 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 +0.09 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 +0.09 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.44 +0.12 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 +0.13 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.80 +0.13 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 +0.12 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 +0.14 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.38 +0.16 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 +0.17 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.82 +0.22 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.25 +0.23 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.70 +0.25 38 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.16 +0.23 36 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.65 +0.23 37 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.15 +0.24 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.65 +0.24 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.15 +0.22 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.65 +0.22 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.15 +0.24 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.65 +0.24 50 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.43 +0.05 37 0 0 0
29SEP27 6.00 P 0.50 0.50 0.50 0.52 +0.05 37 3 3 +3
29SEP27 6.25 P 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.74 +0.08 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.99 +0.09 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.13 +0.10 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.27 +0.10 36 0 64 0
29SEP27 7.75 P 0.00 0.00 0.00 1.43 +0.12 36 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.59 +0.12 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.76 +0.13 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.93 +0.14 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.11 +0.14 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.30 +0.16 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.49 +0.16 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.69 +0.17 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.89 +0.18 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.09 +0.18 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 +0.19 31 0 0 0
TOTAL PUT 741 24,887 +368
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$ 84.800
29SEP26 55.00 C 0.00 0.00 0.00 29.83 -0.10 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.33 -0.07 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.83 -0.12 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.33 -0.07 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.83 -0.13 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.33 -0.08 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.83 +0.05 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.34 +0.06 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.84 +0.06 30 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.34 +0.05 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 4.85 +0.05 18 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.51 0.00 17 0 64 0
29SEP26 85.00 C 0.92 0.92 0.78 0.85 -0.07 17 4 123 -1
29SEP26 87.50 C 0.21 0.25 0.21 0.20 -0.03 18 10 226 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 319 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 29.83 -0.28 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.33 -0.28 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.83 -0.12 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.33 -0.07 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.83 -0.13 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.33 -0.29 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.83 -0.32 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.34 +0.06 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.84 +0.02 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.36 +0.04 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.09 -0.15 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.30 -0.06 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 1.89 -0.07 18 0 34 0
29OCT26 87.50 C 0.89 0.89 0.89 0.99 -0.03 18 30 43 +12
29OCT26 90.00 C 0.50 0.50 0.48 0.50 -0.01 19 17 117 -12
29OCT26 92.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 102 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 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 24 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 22.33 -0.35 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.83 -0.35 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.33 -0.35 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.83 -0.32 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.34 +0.05 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.15 -0.02 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.70 +0.03 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 5.92 +0.19 21 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.17 -0.03 20 0 150 0
27NOV26 85.00 C 2.62 2.62 2.62 2.76 -0.02 19 30 30 +29
27NOV26 87.50 C 0.00 0.00 0.00 1.76 -0.01 19 0 1 0
27NOV26 90.00 C 0.97 1.04 0.97 1.07 -0.01 19 3 13 +3
27NOV26 92.50 C 0.62 0.62 0.62 0.64 -0.01 19 90 182 +84
27NOV26 95.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 0.00 20 0 5 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 0.00 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 0.00 20 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 29.83 -0.34 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.33 -0.31 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.83 -0.34 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.35 -0.36 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.93 -0.32 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.54 -0.26 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.88 -0.39 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.53 +0.05 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.63 +0.05 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.52 +0.05 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.63 +0.04 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.85 +0.04 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.52 0.00 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.50 +0.02 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.71 +0.02 20 0 11 0
30DEC26 92.50 C 1.00 1.00 1.00 1.13 +0.01 19 2 12 +2
30DEC26 95.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.44 0.00 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 0.00 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 0.00 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 0.00 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 30.31 -0.38 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.92 -0.40 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.56 -0.29 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.20 -0.17 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.87 -0.06 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.57 +0.02 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.79 -0.47 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.66 -0.01 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.67 -0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.12 -0.05 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.16 -0.06 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.68 -0.07 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.49 +0.02 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.32 +0.01 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.36 -0.08 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.64 0.00 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.01 -0.02 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.15 -0.05 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.85 -0.05 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.03 -0.31 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.70 -0.17 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.38 -0.05 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.08 +0.04 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.75 +0.04 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.50 +0.04 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.34 +0.04 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.85 -0.41 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.98 +0.02 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.61 +0.03 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.00 +0.02 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.49 +0.02 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.11 -0.02 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.93 0.00 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.91 0.00 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.05 +0.01 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.33 0.00 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.77 +0.03 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.24 -0.04 21 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 1.82 0.00 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.46 -0.01 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.32 -0.39 24 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.13 -0.33 23 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.01 -0.27 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.97 -0.25 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.83 -0.45 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.05 +0.02 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.53 +0.04 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.84 -0.11 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.41 -0.07 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.09 -0.03 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.92 0.00 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.89 -0.07 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.08 +0.04 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.25 -0.02 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.62 -0.09 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.08 -0.07 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.61 -0.06 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.20 -0.01 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.47 -0.01 21 0 1 0
TOTAL CALL 186 5,769 +117
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 19 0 205 0
29SEP26 80.00 P 0.19 0.21 0.19 0.08 -0.02 18 8 577 +8
29SEP26 82.50 P 0.70 0.70 0.55 0.48 -0.07 18 7 109 0
29SEP26 85.00 P 1.56 1.61 1.54 1.62 -0.05 18 10 252 -8
29SEP26 87.50 P 3.60 3.60 3.60 3.47 -0.08 17 1 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.82 -0.06 17 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 8.30 -0.06 0 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.80 -0.05 0 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.30 -0.05 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.80 -0.05 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.41 +0.24 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.91 +0.21 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.41 +0.21 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.91 +0.21 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.44 +0.24 80 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.94 +0.28 85 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.43 +0.27 89 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.93 +0.26 94 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.44 +0.25 100 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 41 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0
29OCT26 72.50 P 0.16 0.16 0.16 0.02 0.00 19 8 53 +8
29OCT26 75.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 170 0
29OCT26 77.50 P 0.43 0.43 0.43 0.23 -0.03 18 2 90 +2
29OCT26 80.00 P 0.75 0.75 0.75 0.62 -0.06 19 3 348 +3
29OCT26 82.50 P 0.00 0.00 0.00 1.37 -0.07 19 0 21 0
29OCT26 85.00 P 0.00 0.00 0.00 2.50 -0.09 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 4.11 -0.09 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 6.11 -0.09 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.39 -0.07 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.82 -0.06 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 13.30 -0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.80 -0.05 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.44 +0.16 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.94 +0.24 39 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.44 +0.24 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.91 +0.21 44 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.44 +0.24 48 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 0.11 0.11 0.11 0.01 0.00 22 20 152 +20
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 51 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 0.00 20 0 44 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 65 0
27NOV26 77.50 P 0.82 0.82 0.82 0.61 -0.02 19 2 374 0
27NOV26 80.00 P 1.30 1.30 1.30 1.17 -0.03 20 3 65 +3
27NOV26 82.50 P 2.01 2.01 2.01 1.94 -0.14 19 1 27 +1
27NOV26 85.00 P 0.00 0.00 0.00 3.18 -0.04 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.69 -0.03 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.54 -0.25 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.63 -0.06 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.91 -0.06 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.32 -0.06 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.80 -0.05 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.44 +0.16 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.94 +0.24 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.44 +0.24 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.94 +0.24 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.44 +0.24 39 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 0.13 0.13 0.13 0.01 0.00 21 17 66 +17
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 20 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 0.00 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 0.00 19 0 72 0
30DEC26 75.00 P 0.83 0.83 0.83 0.53 0.00 19 58 116 +58
30DEC26 77.50 P 1.00 1.10 1.00 0.96 -0.04 19 4 21 +4
30DEC26 80.00 P 0.00 0.00 0.00 1.62 -0.01 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 2.53 -0.02 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.73 -0.03 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 5.13 -0.02 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.88 -0.01 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.92 -0.04 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.08 -0.05 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.40 -0.05 20 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.82 -0.03 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.44 +0.16 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.94 +0.24 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.44 +0.24 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.94 +0.24 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.44 +0.24 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.94 +0.28 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.44 +0.28 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.93 +0.26 40 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 0.04 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.32 -0.02 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 -0.07 21 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 1.38 -0.08 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.04 -0.10 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.88 -0.03 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.82 -0.11 21 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.92 -0.23 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.33 -0.23 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.94 -0.03 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.72 -0.01 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.64 -0.02 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.85 -0.11 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.08 +0.23 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.45 +0.17 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.94 +0.24 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.44 +0.24 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.94 +0.24 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.44 +0.24 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.94 +0.28 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.17 0.00 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.74 -0.01 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.10 -0.02 21 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.59 -0.02 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.13 -0.10 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.97 -0.03 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.91 -0.03 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.90 -0.04 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.08 -0.05 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 7.39 -0.04 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.96 -0.02 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.64 -0.02 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.43 -0.04 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.47 -0.06 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.44 +0.28 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.60 +0.32 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.97 +0.27 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.44 +0.24 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.94 +0.24 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.44 +0.24 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.47 -0.01 21 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.06 -0.02 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.50 -0.03 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.07 -0.03 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.75 -0.04 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.56 -0.04 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.52 -0.05 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.65 -0.05 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.90 +0.04 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.17 -0.06 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.75 +0.06 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.32 0.00 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.06 -0.07 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.88 +0.16 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.92 +0.30 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.95 +0.32 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.10 +0.36 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.48 +0.28 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.95 +0.25 22 0 0 0
TOTAL PUT 144 9,077 +116
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$ 9.515
29SEP26 7.50 C 0.00 0.00 0.00 2.03 - 61 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 1.78 -0.14 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.53 -0.14 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.16 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 -0.13 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.13 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.12 36 0 0 0
29SEP26 9.25 C 0.43 0.43 0.43 0.43 -0.09 38 2 2 +2
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.08 35 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.07 35 0 20 0
29SEP26 10.00 C 0.11 0.12 0.10 0.09 -0.05 35 113 144 +19
29SEP26 10.50 C 0.03 0.03 0.03 0.03 -0.02 38 295 720 -83
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 601 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 146 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 14 0
29OCT26 7.50 C 0.00 0.00 0.00 2.07 - 43 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 1.83 -0.14 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 -0.13 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 -0.16 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.13 -0.15 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.93 -0.12 33 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.75 -0.12 33 0 4 0
29OCT26 9.25 C 0.00 0.00 0.00 0.61 -0.09 34 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.46 -0.09 33 0 20 0
29OCT26 9.75 C 0.00 0.00 0.00 0.35 -0.07 33 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 46 0
29OCT26 10.50 C 0.14 0.14 0.13 0.14 -0.04 34 30 95 0
29OCT26 11.00 C 0.08 0.08 0.08 0.07 -0.02 34 90 179 +2
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 335 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 68 0
29OCT26 12.50 C 0.02 0.02 0.02 0.01 0.00 37 10 162 -10
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.12 - 40 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 1.90 -0.12 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.68 -0.12 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.43 -0.15 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.23 -0.15 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.07 -0.10 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.88 -0.11 33 0 15 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 -0.09 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.61 -0.10 34 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.50 -0.07 34 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 2 0
27NOV26 10.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 32 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 60 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 29 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 96 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 - 38 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.96 -0.12 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.15 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.15 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.14 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.18 -0.10 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 -0.10 34 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 -0.09 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.08 34 0 20 0
30DEC26 9.75 C 0.63 0.63 0.63 0.64 -0.06 34 15 65 +15
30DEC26 10.00 C 0.54 0.54 0.53 0.54 -0.05 34 30 51 +30
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.05 34 0 56 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 503 0
30DEC26 12.00 C 0.13 0.13 0.13 0.11 -0.02 34 10 292 +10
30DEC26 12.50 C 0.10 0.10 0.10 0.07 -0.02 34 1 304 -1
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 - 37 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.16 -0.11 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 -0.11 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 -0.11 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.58 -0.15 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 -0.08 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 -0.09 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 -0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.07 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 -0.06 34 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.06 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.06 34 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 29 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 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 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN27 7.50 C 0.00 0.00 0.00 2.48 - 40 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.29 -0.13 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.11 -0.13 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.95 -0.11 38 0 0 0
29JUN27 8.50 C 1.78 1.78 1.78 1.78 -0.12 38 15 15 +15
29JUN27 8.75 C 0.00 0.00 0.00 1.64 -0.10 38 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.49 -0.11 37 0 15 0
29JUN27 9.25 C 1.41 1.41 1.41 1.36 -0.10 37 15 15 +15
29JUN27 9.50 C 0.00 0.00 0.00 1.24 -0.10 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 -0.13 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 -0.08 36 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.08 37 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 -0.08 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.06 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.05 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 11 0
29JUN27 15.00 C 0.20 0.20 0.20 0.12 -0.02 36 1 13 +1
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 236 0
29SEP27 7.50 C 0.00 0.00 0.00 2.52 - 38 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.35 -0.12 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.19 -0.11 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.02 -0.09 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.87 -0.10 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 -0.09 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.59 -0.10 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.47 -0.09 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.36 -0.10 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.26 -0.09 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.17 -0.08 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.00 -0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.86 -0.07 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.73 -0.07 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.63 -0.05 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.56 -0.06 38 0 5 0
29SEP27 13.00 C 0.50 0.50 0.50 0.48 -0.05 38 9 9 +9
29SEP27 13.50 C 0.00 0.00 0.00 0.41 -0.04 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 336 0
TOTAL CALL 636 15,629 +24
29SEP26 7.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 84 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 311 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.03 36 0 286 0
29SEP26 9.50 P 0.21 0.23 0.21 0.25 +0.06 36 18 256 +18
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.08 37 0 165 0
29SEP26 10.00 P 0.55 0.55 0.53 0.57 +0.09 36 117 301 0
29SEP26 10.50 P 1.00 1.00 1.00 1.00 +0.12 35 30 462 -30
29SEP26 11.00 P 1.50 1.50 1.50 1.50 +0.15 48 1 791 -1
29SEP26 11.50 P 0.00 0.00 0.00 1.99 +0.14 52 0 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.49 +0.14 61 0 226 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 +0.14 70 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.49 +0.14 79 0 36 -48
29SEP26 13.50 P 0.00 0.00 0.00 3.99 +0.14 87 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.49 +0.14 94 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.99 +0.14 102 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.49 +0.14 109 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 5.99 +0.14 115 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.49 +0.14 122 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 6.99 +0.14 128 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.49 +0.14 134 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.99 +0.14 139 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.49 +0.14 145 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.99 +0.14 150 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.49 +0.14 156 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.99 +0.14 161 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.49 +0.14 166 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.49 +0.14 176 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.49 +0.14 185 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.49 +0.14 193 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.49 +0.14 201 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 0.00 33 0 37 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 52 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 +0.02 33 0 211 0
29OCT26 9.00 P 0.20 0.20 0.20 0.21 +0.03 33 114 325 -99
29OCT26 9.25 P 0.00 0.00 0.00 0.31 +0.04 34 0 59 0
29OCT26 9.50 P 0.36 0.36 0.36 0.41 +0.04 33 1 98 0
29OCT26 9.75 P 0.50 0.50 0.50 0.56 +0.06 34 1 153 0
29OCT26 10.00 P 0.72 0.72 0.72 0.72 +0.08 34 2 167 -2
29OCT26 10.50 P 0.99 1.11 0.99 1.09 +0.10 33 60 115 -13
29OCT26 11.00 P 0.00 0.00 0.00 1.52 +0.11 33 0 258 0
29OCT26 11.50 P 0.00 0.00 0.00 1.99 +0.13 32 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.49 +0.14 38 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 2.99 +0.14 43 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.49 +0.14 48 0 0 -20
29OCT26 13.50 P 0.00 0.00 0.00 3.99 +0.14 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.49 +0.14 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.99 +0.14 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.49 +0.11 66 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.99 +0.14 70 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.49 +0.14 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.99 +0.10 78 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.49 +0.10 81 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 - 34 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27NOV26 8.25 P 0.13 0.13 0.13 0.12 +0.01 34 15 62 +15
27NOV26 8.50 P 0.18 0.18 0.18 0.17 +0.02 34 10 54 +10
27NOV26 8.75 P 0.23 0.24 0.23 0.24 +0.02 34 122 45 -92
27NOV26 9.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 33 0
27NOV26 9.25 P 0.00 0.00 0.00 0.43 +0.04 34 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.53 +0.04 33 0 152 0
27NOV26 9.75 P 0.00 0.00 0.00 0.68 +0.06 34 0 32 0
27NOV26 10.00 P 0.00 0.00 0.00 0.84 +0.08 34 0 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.18 +0.09 33 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.58 +0.09 33 0 229 0
27NOV26 11.50 P 0.00 0.00 0.00 2.03 +0.11 34 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.49 +0.12 31 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.99 +0.14 36 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.49 +0.14 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.99 +0.14 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.49 +0.14 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.99 +0.14 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.49 +0.11 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.99 +0.14 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.49 +0.14 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.99 +0.10 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.49 +0.10 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.02 34 0 36 0
30DEC26 8.00 P 0.14 0.14 0.14 0.14 +0.02 34 2 67 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.19 +0.02 34 0 100 0
30DEC26 8.50 P 0.23 0.23 0.23 0.25 +0.02 34 13 40 +13
30DEC26 8.75 P 0.30 0.30 0.30 0.34 +0.04 34 13 31 0
30DEC26 9.00 P 0.39 0.39 0.39 0.42 +0.04 34 13 106 -13
30DEC26 9.25 P 0.49 0.50 0.49 0.53 +0.05 34 15 15 +15
30DEC26 9.50 P 0.62 0.62 0.62 0.64 +0.05 33 20 154 +10
30DEC26 9.75 P 0.77 0.77 0.77 0.78 +0.06 33 12 226 +12
30DEC26 10.00 P 0.00 0.00 0.00 0.93 +0.07 33 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.09 34 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 +0.08 33 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.10 34 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 +0.10 34 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 +0.11 31 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 +0.14 35 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.99 +0.14 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.49 +0.14 42 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.99 +0.14 45 0 0 -31
30DEC26 15.00 P 0.00 0.00 0.00 5.49 +0.11 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 +0.14 51 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.49 +0.14 53 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.99 +0.10 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.49 +0.10 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.99 +0.14 61 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.49 +0.14 63 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.99 +0.14 65 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.49 +0.14 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.99 +0.14 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.49 +0.14 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.49 +0.14 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.49 +0.14 80 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.49 +0.14 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.49 +0.14 87 0 0 0
30MAR27 7.50 P 0.18 0.18 0.18 0.18 - 34 16 16 -
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.02 34 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.01 34 0 93 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
30MAR27 8.50 P 0.43 0.43 0.43 0.44 +0.04 34 50 50 +50
30MAR27 8.75 P 0.50 0.50 0.50 0.53 +0.03 34 30 30 +10
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.05 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.05 33 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 +0.05 33 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.05 33 0 85 0
30MAR27 10.00 P 1.08 1.11 1.08 1.15 +0.06 34 66 148 +50
30MAR27 10.50 P 0.00 0.00 0.00 1.48 +0.08 34 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 +0.09 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 +0.09 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.65 +0.10 34 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.08 +0.10 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 +0.11 34 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 +0.13 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.49 +0.13 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.99 +0.14 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.49 +0.11 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.99 +0.14 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.49 +0.14 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.99 +0.10 45 0 0 -11
30MAR27 17.00 P 0.00 0.00 0.00 7.49 +0.10 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.99 +0.14 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.49 +0.14 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.99 +0.14 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.49 +0.14 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.99 +0.14 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.49 +0.14 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.49 +0.14 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.49 +0.14 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.49 +0.14 68 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.49 +0.14 70 0 0 0
29JUN27 7.50 P 0.38 0.38 0.38 0.41 - 37 15 15 -
29JUN27 7.75 P 0.00 0.00 0.00 0.47 +0.01 36 0 30 0
29JUN27 8.00 P 0.51 0.51 0.51 0.57 +0.04 36 15 15 +5
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.03 35 0 0 0
29JUN27 8.75 P 0.80 0.80 0.80 0.89 +0.07 36 15 15 +5
29JUN27 9.00 P 0.00 0.00 0.00 1.00 +0.06 36 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.14 +0.08 36 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 +0.05 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.06 34 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 +0.06 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.87 +0.08 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.23 +0.08 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.61 +0.08 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 3.02 +0.09 34 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 3.43 +0.09 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.86 +0.10 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.30 +0.10 33 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.75 +0.11 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.20 +0.11 32 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.66 +0.10 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.13 +0.11 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.66 +0.18 36 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.13 +0.18 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.61 +0.18 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.09 +0.16 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.58 - 38 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.76 +0.01 38 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.00 +0.04 39 0 3 0
29SEP27 8.75 P 1.08 1.08 1.08 1.13 +0.04 39 7 7 +7
29SEP27 9.00 P 1.25 1.25 1.25 1.26 +0.04 39 5 92 +5
29SEP27 9.25 P 0.00 0.00 0.00 1.39 +0.04 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.04 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.70 +0.05 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 +0.06 39 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.20 +0.07 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.57 +0.08 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.94 +0.08 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.34 +0.08 41 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.64 -0.02 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.06 -0.02 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.48 +0.10 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.92 +0.10 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.36 +0.11 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.82 +0.12 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.27 +0.11 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.73 +0.12 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.20 +0.12 38 0 0 0
TOTAL PUT 798 12,904 -133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.150
29SEP26 40.00 C 0.00 0.00 0.00 20.21 +0.55 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.21 +0.52 81 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.21 +0.55 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.21 +0.55 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.21 +0.55 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.21 +0.56 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.21 +0.54 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.22 +0.55 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.22 +0.51 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.22 +0.55 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.20 +0.54 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.71 +0.55 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.21 +0.54 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.79 +0.44 17 0 30 0
29SEP26 60.00 C 1.11 1.11 0.86 0.89 +0.24 17 90 325 -33
29SEP26 62.50 C 0.21 0.21 0.12 0.14 +0.06 17 30 553 -15
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 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 57 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 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.31 +0.20 32 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.31 +0.20 23 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.32 +0.27 29 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.32 +0.19 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.33 +0.27 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.32 +0.22 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.33 +0.50 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.84 +0.54 15 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.41 +0.53 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.18 +0.37 15 0 0 0
29OCT26 60.00 C 1.67 1.67 1.46 1.49 +0.25 15 31 109 -15
29OCT26 62.50 C 0.64 0.64 0.53 0.54 +0.14 16 46 134 -15
29OCT26 65.00 C 0.00 0.00 0.00 0.15 +0.05 16 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 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 16.43 +0.24 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.45 +0.25 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.46 +0.21 28 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.47 +0.21 27 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.48 +0.25 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.50 +0.27 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.45 +0.47 15 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.00 +0.53 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.61 +0.35 15 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.69 +0.43 17 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 2.01 +0.25 16 0 16 0
27NOV26 62.50 C 0.93 0.93 0.93 0.95 +0.13 16 15 92 0
27NOV26 65.00 C 0.47 0.47 0.47 0.41 +0.09 16 15 80 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.15 +0.04 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 21 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 19.57 +0.31 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.58 +0.31 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.60 +0.32 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.61 +0.31 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.61 +0.30 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.65 +0.32 28 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.65 +0.31 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.67 +0.31 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.68 +0.45 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.60 +0.54 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.19 +0.52 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.11 +0.50 18 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 4.00 +0.45 16 0 20 0
30DEC26 60.00 C 2.35 2.35 2.35 2.43 +0.32 16 1 52 0
30DEC26 62.50 C 1.40 1.40 1.40 1.34 +0.21 16 5 55 +5
30DEC26 65.00 C 0.00 0.00 0.00 0.65 +0.12 16 0 50 0
30DEC26 67.50 C 0.35 0.35 0.35 0.29 +0.07 16 3 47 +3
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.02 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 18.04 +0.33 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.06 +0.32 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.08 +0.32 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.10 +0.32 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.13 +0.35 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.16 +0.43 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.19 +0.40 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.07 +0.25 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.93 +0.48 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.74 +0.59 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.92 +0.57 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.43 +0.52 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 +0.43 16 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 +0.33 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 +0.27 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 +0.18 16 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 +0.12 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 +0.07 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 +0.04 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.30 +0.32 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.33 +0.33 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.35 +0.34 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.39 +0.38 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.42 +0.40 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.47 +0.43 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.51 +0.44 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.57 +0.49 19 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.33 +0.50 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.28 +0.53 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.47 +0.53 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.82 +0.45 15 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 2.73 +0.41 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.81 +0.32 16 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.16 +0.25 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.72 +0.18 16 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 +0.12 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 +0.08 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 +0.05 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 +0.03 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.36 +0.34 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.39 +0.35 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.43 +0.37 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.48 +0.38 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.54 +0.38 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.61 +0.47 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.42 +0.40 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.45 +0.44 17 0 4 0
29SEP27 57.50 C 0.00 0.00 0.00 5.64 +0.30 16 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 4.30 +0.32 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 3.14 +0.24 16 0 5 0
29SEP27 65.00 C 0.00 0.00 0.00 2.25 +0.26 16 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 1.57 +0.16 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.08 +0.13 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.72 +0.09 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 +0.07 16 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.31 +0.04 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
TOTAL CALL 236 2,861 -55
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 186 0
29SEP26 57.50 P 0.12 0.13 0.12 0.08 -0.06 17 75 318 -17
29SEP26 60.00 P 0.73 0.75 0.57 0.73 -0.24 18 60 208 -30
29SEP26 62.50 P 2.60 2.60 2.60 2.44 -0.49 17 3 144 -3
29SEP26 65.00 P 0.00 0.00 0.00 4.85 -0.55 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 7.35 -0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.85 -0.55 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.35 -0.55 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.85 -0.55 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.35 -0.55 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.85 -0.55 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.35 -0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.85 -0.55 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.35 -0.55 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.85 -0.55 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 104 0
29OCT26 57.50 P 0.00 0.00 0.00 0.35 -0.10 16 0 164 0
29OCT26 60.00 P 1.05 1.05 1.05 1.17 -0.19 16 15 112 -15
29OCT26 62.50 P 2.81 2.81 2.81 2.77 -0.35 16 15 105 -15
29OCT26 65.00 P 0.00 0.00 0.00 4.88 -0.52 16 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.35 -0.55 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.85 -0.55 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.38 -0.52 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.88 -0.52 36 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.39 -0.51 41 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.89 -0.51 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.38 -0.53 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.89 -0.51 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.20 -0.06 16 0 123 0
27NOV26 57.50 P 0.60 0.60 0.60 0.64 -0.13 16 8 200 -8
27NOV26 60.00 P 0.00 0.00 0.00 1.54 -0.23 16 0 41 0
27NOV26 62.50 P 0.00 0.00 0.00 2.97 -0.40 16 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 5.00 -0.49 16 0 45 0
27NOV26 67.50 P 0.00 0.00 0.00 7.35 -0.55 0 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 9.85 -0.55 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.39 -0.51 27 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.89 -0.51 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.39 -0.51 34 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.89 -0.51 37 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.38 -0.53 40 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.89 -0.51 44 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 26 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 23 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 20 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 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.03 15 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.05 16 0 49 0
30DEC26 57.50 P 0.78 0.78 0.78 0.81 -0.12 15 4 115 0
30DEC26 60.00 P 1.72 1.72 1.72 1.73 -0.25 15 3 347 +3
30DEC26 62.50 P 0.00 0.00 0.00 3.20 -0.33 15 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.14 -0.42 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.37 -0.53 16 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 9.85 -0.55 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.39 -0.51 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.89 -0.51 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.39 -0.51 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.89 -0.51 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.43 -0.48 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.93 -0.47 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.38 -0.52 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.88 -0.52 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 +0.02 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.04 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 +0.04 16 0 27 0
30MAR27 57.50 P 1.21 1.21 1.21 1.35 -0.03 16 1 37 +1
30MAR27 60.00 P 0.00 0.00 0.00 2.40 -0.05 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.78 -0.13 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.42 -0.39 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.49 -0.47 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.86 -0.54 16 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.39 -0.51 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.89 -0.51 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.39 -0.51 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.89 -0.51 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.43 -0.48 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.93 -0.47 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.38 -0.52 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.88 -0.52 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 +0.01 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 0.00 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.39 -0.01 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 -0.05 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.39 -0.11 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.29 -0.16 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.47 -0.25 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.93 -0.32 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.82 -0.29 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.79 -0.35 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.91 -0.41 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.02 -0.40 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.32 -0.20 12 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.67 -0.67 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.01 -0.75 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.44 -0.75 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.93 -0.70 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 -0.03 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 -0.03 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.38 -0.03 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.49 -0.06 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.66 -0.07 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.09 -0.11 16 0 4 0
29SEP27 55.00 P 1.83 1.83 1.83 1.83 -0.18 16 2 64 -2
29SEP27 57.50 P 0.00 0.00 0.00 2.83 -0.19 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.03 -0.15 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.45 -0.29 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.23 -0.19 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.05 -0.37 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.16 -0.30 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.24 -0.30 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.47 -0.28 14 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.79 -0.55 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.12 -0.64 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.50 -0.74 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.93 -0.73 0 0 0 0
TOTAL PUT 186 4,087 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.700
29SEP26 15.00 C 0.00 0.00 0.00 5.76 -0.36 94 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.26 -0.36 86 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.76 -0.36 78 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.26 -0.37 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 -0.37 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.22 -0.34 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.72 -0.34 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.22 -0.34 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 -0.34 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.26 -0.33 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.30 24 0 120 0
29SEP26 21.00 C 0.24 0.24 0.24 0.27 -0.17 25 15 178 -15
29SEP26 22.00 C 0.05 0.05 0.05 0.05 -0.06 25 5 747 0
29SEP26 23.00 C 0.01 0.01 0.01 0.01 -0.01 27 30 347 -30
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 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
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.31 -0.38 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.82 -0.37 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.32 -0.38 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.84 -0.37 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.29 -0.43 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.82 -0.32 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.43 -0.25 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.95 -0.30 28 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.62 -0.22 30 0 29 0
29OCT26 20.00 C 1.17 1.17 1.17 1.27 -0.20 29 15 114 -15
29OCT26 21.00 C 0.71 0.71 0.71 0.72 -0.13 29 15 78 +15
29OCT26 22.00 C 0.38 0.38 0.35 0.35 -0.10 28 46 259 +46
29OCT26 23.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 82 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 285 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.88 -0.37 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.40 -0.37 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.96 -0.33 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.39 -0.33 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.94 -0.32 27 0 0 0
27NOV26 18.50 C 2.51 2.51 2.51 2.53 -0.30 27 11 11 +11
27NOV26 19.00 C 0.00 0.00 0.00 2.14 -0.29 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 1.83 -0.22 29 0 75 0
27NOV26 20.00 C 0.00 0.00 0.00 1.50 -0.21 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.96 -0.17 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.58 -0.12 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.33 -0.09 28 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.94 -0.37 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.46 -0.37 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.98 -0.36 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.51 -0.35 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.05 -0.35 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.51 -0.31 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.09 -0.30 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.70 -0.28 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.33 -0.27 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.05 -0.19 29 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.73 -0.20 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 -0.17 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.13 28 0 21 0
30DEC26 23.00 C 0.63 0.63 0.63 0.51 -0.09 27 2 7 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.09 27 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.15 -0.37 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.69 -0.37 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.24 -0.36 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.80 -0.35 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.39 -0.32 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.99 -0.30 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.50 -0.28 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.15 -0.27 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.81 -0.26 28 0 30 0
30MAR27 19.50 C 2.58 2.58 2.58 2.58 -0.17 29 15 46 +15
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.19 29 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.77 -0.17 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 -0.15 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.14 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 -0.12 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.09 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 -0.07 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.36 -0.38 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.97 -0.33 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.55 -0.33 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.10 -0.37 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.75 -0.32 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.33 -0.37 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.92 -0.41 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.60 -0.28 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.29 -0.27 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.06 -0.21 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.78 -0.20 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.26 -0.19 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.82 -0.21 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.47 -0.15 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.18 -0.16 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.91 -0.16 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.76 -0.09 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.60 -0.06 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.47 -0.08 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.57 -0.31 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.16 -0.31 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.77 -0.30 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.39 -0.31 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.03 -0.30 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.70 -0.24 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.38 -0.24 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.08 -0.22 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.80 -0.22 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.30 -0.19 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.88 -0.16 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.52 -0.14 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.98 -0.09 29 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.62 -0.07 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
TOTAL CALL 154 5,704 +29
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 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 73 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 201 0
29SEP26 20.00 P 0.15 0.15 0.13 0.12 +0.04 24 17 334 -17
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.12 23 0 703 0
29SEP26 22.00 P 0.00 0.00 0.00 1.33 +0.27 24 0 341 0
29SEP26 23.00 P 0.00 0.00 0.00 2.30 +0.33 0 0 0 -32
29SEP26 24.00 P 0.00 0.00 0.00 3.30 +0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.30 +0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.30 +0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 +0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.30 +0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.30 +0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.30 +0.34 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.30 +0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.30 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.30 +0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.30 +0.34 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 76 0
29OCT26 18.50 P 0.11 0.11 0.11 0.10 +0.02 27 5 59 +5
29OCT26 19.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 136 0
29OCT26 19.50 P 0.26 0.28 0.26 0.30 +0.07 28 35 410 +25
29OCT26 20.00 P 0.41 0.41 0.41 0.45 +0.08 27 2 328 0
29OCT26 21.00 P 0.00 0.00 0.00 0.91 +0.14 27 0 373 0
29OCT26 22.00 P 0.00 0.00 0.00 1.54 +0.18 26 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.40 +0.32 28 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.32 +0.30 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 -2
29OCT26 26.00 P 0.00 0.00 0.00 5.30 +0.34 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.30 +0.34 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.30 +0.34 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.30 +0.34 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
27NOV26 18.00 P 0.16 0.17 0.16 0.14 +0.02 27 10 12 +8
27NOV26 18.50 P 0.23 0.23 0.23 0.22 +0.03 27 5 52 +5
27NOV26 19.00 P 0.00 0.00 0.00 0.34 +0.06 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.48 +0.07 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 0.65 +0.09 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.11 +0.14 27 0 16 0
27NOV26 22.00 P 1.73 1.73 1.73 1.71 +0.15 26 15 45 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.52 +0.24 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.38 +0.28 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.32 +0.30 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.30 +0.34 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.30 +0.34 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.30 +0.34 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.30 +0.34 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 31 0
30DEC26 17.50 P 0.17 0.17 0.17 0.17 +0.03 28 5 43 +5
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.05 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.07 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 +0.08 27 0 19 0
30DEC26 20.00 P 0.80 0.80 0.80 0.80 +0.09 27 5 214 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 +0.13 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.87 +0.15 26 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 +0.23 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.46 +0.27 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.32 +0.26 24 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.31 +0.32 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.30 +0.34 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.30 +0.34 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.30 +0.34 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.30 +0.34 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.30 +0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.30 +0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.30 +0.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.30 +0.34 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.04 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.06 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.07 28 0 31 0
30MAR27 19.00 P 0.78 0.78 0.78 0.81 +0.08 28 3 15 +3
30MAR27 19.50 P 0.00 0.00 0.00 0.99 +0.09 27 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 +0.10 27 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.67 +0.13 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.24 +0.13 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.98 +0.22 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.69 +0.20 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.50 +0.22 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.37 +0.32 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.35 +0.31 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.31 +0.33 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.30 +0.34 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.30 +0.34 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.30 +0.34 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.30 +0.34 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.30 +0.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.30 +0.34 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 +0.02 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 +0.02 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.45 +0.03 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 +0.05 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.68 +0.03 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.82 +0.06 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 +0.08 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 +0.08 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 +0.09 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.62 +0.12 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.10 +0.12 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.68 +0.15 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.32 +0.16 29 0 15 0
29JUN27 24.00 P 4.06 4.06 4.06 4.01 +0.22 29 15 15 +15
29JUN27 25.00 P 0.00 0.00 0.00 4.78 +0.31 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.59 +0.33 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.41 +0.31 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.37 +0.39 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.34 +0.30 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.31 +0.32 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.30 +0.34 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.67 +0.09 28 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 0.79 +0.07 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.95 +0.09 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.12 +0.11 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.31 +0.11 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.52 +0.13 28 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.75 +0.14 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 +0.16 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.25 +0.17 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.82 +0.20 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.44 +0.21 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.11 +0.22 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.84 +0.25 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.60 +0.27 26 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.38 +0.26 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.21 +0.28 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.06 +0.30 22 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.92 +0.30 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.81 +0.31 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.70 +0.31 0 0 0 0
TOTAL PUT 117 5,729 +30
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$ 395.600
18SEP26 297.50 C 0.00 0.00 0.00 98.26 +1.16 160 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 95.73 +1.22 150 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 90.73 +1.16 142 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 85.76 +1.39 139 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 80.78 +0.96 133 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 75.65 +1.77 0 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 70.65 +1.77 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 65.65 +1.77 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 60.66 +1.78 71 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 55.66 +1.78 64 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 50.66 +1.77 57 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 45.66 +1.77 50 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 40.66 +1.77 43 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 35.66 +1.77 35 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 30.66 +0.89 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 25.67 +1.04 33 0 40 0
18SEP26 375.00 C 0.00 0.00 0.00 20.68 +1.15 29 0 15 0
18SEP26 380.00 C 0.00 0.00 0.00 15.74 +1.21 27 0 15 0
18SEP26 385.00 C 0.00 0.00 0.00 10.73 +0.97 19 0 18 0
18SEP26 390.00 C 6.08 6.08 6.00 6.29 +0.75 21 14 31 0
18SEP26 395.00 C 2.06 3.00 2.06 2.76 +0.39 20 90 239 +2
18SEP26 400.00 C 0.70 1.05 0.70 1.02 +0.10 22 720 1,090 +13
18SEP26 405.00 C 0.38 0.38 0.24 0.34 +0.04 24 21 268 +11
18SEP26 410.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 147 0
18SEP26 415.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 102 0
18SEP26 420.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 33 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 98.50 +0.30 80 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 96.01 +0.39 78 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 91.06 +0.30 77 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 85.80 +0.08 0 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 81.07 +0.29 68 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 75.94 +0.16 57 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 70.84 +0.05 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 65.85 +1.78 36 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 60.85 +1.77 29 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 55.86 +1.78 32 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 50.86 +1.77 27 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 45.87 +1.77 27 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 40.89 +1.78 27 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 35.91 +1.77 25 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 30.96 +1.19 24 0 0 0
25SEP26 370.00 C 26.00 26.00 26.00 25.98 +1.35 21 15 15 +15
25SEP26 375.00 C 21.55 21.71 21.16 21.13 +1.54 20 31 31 +31
25SEP26 380.00 C 16.84 16.84 16.84 16.42 +1.36 19 15 15 +15
25SEP26 385.00 C 0.00 0.00 0.00 12.12 +0.89 19 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 8.13 +0.62 18 0 0 0
25SEP26 395.00 C 4.20 5.01 4.20 5.01 +0.49 18 62 66 +44
25SEP26 400.00 C 2.48 3.00 2.48 2.82 +0.29 18 213 707 +181
25SEP26 405.00 C 1.15 1.36 1.15 1.43 +0.14 18 20 134 +20
25SEP26 410.00 C 0.60 0.60 0.60 0.67 +0.08 18 10 103 +10
25SEP26 415.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 28 0
25SEP26 420.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 198.39 +1.23 136 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 195.90 +1.24 135 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 190.96 +1.32 138 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 185.95 +1.27 132 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 180.91 +1.23 121 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 175.97 +1.34 124 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 170.92 +1.25 112 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 165.99 +1.32 116 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 160.94 +1.23 106 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 155.86 +1.10 74 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 150.95 +1.26 98 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 145.81 +1.08 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 140.91 +1.13 82 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 135.81 +1.03 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 131.06 +1.33 90 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 126.07 +1.33 87 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 120.89 +1.16 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 116.12 +1.37 81 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 111.09 +1.33 76 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 106.11 +1.34 73 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 100.92 +1.15 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 96.07 +0.45 63 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 85.87 +0.15 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 76.16 +0.38 53 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 65.96 +1.71 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 55.98 +1.08 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 45.88 +1.09 0 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 36.11 +1.50 24 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 26.39 +1.39 22 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 17.15 +1.31 20 0 8 0
29SEP26 390.00 C 0.00 0.00 0.00 8.84 +0.84 17 0 339 0
29SEP26 400.00 C 3.25 3.70 2.91 3.30 -0.03 16 546 2,420 +353
29SEP26 410.00 C 0.99 1.05 0.85 1.21 -0.08 18 107 1,877 0
29SEP26 420.00 C 0.38 0.38 0.32 0.44 -0.03 20 164 5,282 +139
29SEP26 430.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 4,510 0
29SEP26 440.00 C 0.10 0.10 0.10 0.07 0.00 24 35 7,022 -34
29SEP26 450.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6,727 0
29SEP26 460.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 57 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 67 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 75 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 199.12 +0.25 88 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 196.65 +0.32 88 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 191.67 +0.26 85 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 186.69 +0.32 82 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 181.71 +0.26 79 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 176.73 +0.32 77 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 171.74 +0.31 74 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 166.76 +0.25 71 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 161.78 +0.31 69 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 156.66 +0.17 62 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 151.83 +0.32 64 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 146.82 +0.29 61 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 141.85 +0.29 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 136.90 +0.25 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 131.78 +0.11 52 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 126.82 +0.12 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 121.99 +0.32 51 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 116.86 +0.25 46 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 112.05 +0.25 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 107.06 +0.23 45 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 101.94 +0.09 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 96.98 +0.13 39 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 87.18 +0.26 37 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 77.15 +0.22 32 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 66.86 +1.62 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 57.03 +1.53 22 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 47.36 +1.39 21 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 37.99 +1.23 21 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 29.13 +1.05 20 0 0 0
29OCT26 380.00 C 19.65 21.46 19.65 20.88 +0.24 19 525 606 +515
29OCT26 390.00 C 0.00 0.00 0.00 14.18 +0.38 19 0 332 0
29OCT26 400.00 C 8.13 8.70 8.13 8.56 +0.33 18 98 1,127 +25
29OCT26 410.00 C 4.64 5.05 4.48 5.01 +0.15 18 70 3,467 0
29OCT26 420.00 C 2.47 2.78 2.46 2.81 +0.13 18 153 2,289 +123
29OCT26 430.00 C 1.30 1.48 1.30 1.49 +0.05 19 51 2,320 +12
29OCT26 440.00 C 0.78 0.78 0.78 0.76 +0.03 19 3 1,859 -3
29OCT26 450.00 C 0.46 0.46 0.44 0.39 +0.03 20 16 1,688 -16
29OCT26 460.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 981 0
29OCT26 470.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.04 0.00 20 0 176 0
29OCT26 490.00 C 0.00 0.00 0.00 0.02 0.00 21 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 21 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 29 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 46 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 0.00 199.67 +0.80 70 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 197.18 +0.85 69 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 192.29 +0.88 69 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 187.29 +0.92 66 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 182.29 +0.84 63 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 177.43 +1.02 63 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 172.39 +0.96 59 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 167.51 +1.00 59 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 162.45 +0.98 55 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 157.45 +0.96 53 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 152.68 +1.17 54 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 147.68 +1.15 52 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 142.73 +0.20 50 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 137.81 +1.16 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 132.82 +1.15 46 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 127.83 +0.19 44 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 122.83 +1.16 42 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 117.91 +1.25 41 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 112.90 +1.10 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 107.96 +1.13 37 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 102.93 +1.08 35 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 98.05 +0.21 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 88.80 +0.74 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 79.05 +0.78 32 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 68.04 +1.72 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 58.52 +1.67 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 49.29 +1.58 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 40.50 +1.48 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 32.30 +1.32 21 0 0 0
27NOV26 380.00 C 23.63 24.22 23.63 24.90 +0.45 20 4 13 +4
27NOV26 390.00 C 18.00 18.00 18.00 18.31 +0.37 20 1 196 +1
27NOV26 400.00 C 12.48 12.48 12.48 13.04 +0.43 19 5 929 0
27NOV26 410.00 C 0.00 0.00 0.00 8.99 +0.19 19 0 2,254 0
27NOV26 420.00 C 5.81 5.81 5.81 6.04 +0.07 20 16 1,569 0
27NOV26 430.00 C 3.74 4.01 3.74 4.01 +0.09 20 52 1,984 +5
27NOV26 440.00 C 2.51 2.51 2.50 2.59 +0.04 20 60 614 0
27NOV26 450.00 C 0.00 0.00 0.00 1.60 -0.02 20 0 1,894 0
27NOV26 460.00 C 0.00 0.00 0.00 0.96 -0.05 20 0 701 0
27NOV26 470.00 C 0.77 0.77 0.77 0.57 -0.05 20 15 1,468 -4
27NOV26 480.00 C 0.00 0.00 0.00 0.33 -0.04 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 0.00 200.41 +1.09 62 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 197.63 +0.78 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 193.00 +1.09 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 187.97 +1.00 56 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 182.82 +0.79 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 177.50 +0.39 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 173.26 +1.10 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 168.22 +0.99 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 163.29 +1.00 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 158.43 +1.07 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 152.72 +0.30 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 148.58 +1.09 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 142.81 +0.25 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.86 +0.24 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 133.78 +1.09 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 127.96 +0.20 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 123.62 +0.78 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.01 +1.08 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 114.08 +1.04 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 109.87 +1.72 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 104.99 +1.71 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.13 +1.70 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 90.46 +1.68 33 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 80.87 +1.65 30 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 69.62 -0.47 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 60.45 +1.48 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 51.65 +1.38 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 43.32 +1.26 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 35.58 +1.12 21 0 762 0
30DEC26 380.00 C 0.00 0.00 0.00 28.76 +0.39 21 0 1,327 0
30DEC26 390.00 C 22.40 22.61 22.16 22.43 +0.34 21 107 1,743 -2
30DEC26 400.00 C 16.70 16.70 16.70 17.13 +0.44 20 2 5,580 0
30DEC26 410.00 C 12.88 12.88 12.88 12.99 +0.49 20 4 4,759 0
30DEC26 420.00 C 9.20 9.20 9.20 9.55 +0.39 20 35 7,139 0
30DEC26 430.00 C 0.00 0.00 0.00 6.98 +0.41 20 0 1,515 0
30DEC26 440.00 C 4.80 4.80 4.80 4.94 +0.34 20 1 1,596 0
30DEC26 450.00 C 3.45 3.62 3.45 3.43 +0.27 20 13 2,947 +12
30DEC26 460.00 C 2.50 2.72 2.50 2.33 +0.21 20 102 4,824 +51
30DEC26 470.00 C 1.88 1.92 1.88 1.56 +0.16 20 3 718 +2
30DEC26 480.00 C 1.49 1.49 1.49 1.03 +0.13 20 3 680 +3
30DEC26 490.00 C 0.00 0.00 0.00 0.67 +0.10 21 0 285 0
30DEC26 500.00 C 0.93 1.00 0.93 0.43 +0.07 21 104 1,348 +104
30DEC26 510.00 C 0.00 0.00 0.00 0.27 +0.05 21 0 650 0
30DEC26 520.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 0.20 0.20 0.20 0.01 0.00 25 100 134 +100
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 29 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 200.95 +1.63 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 198.48 +1.63 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 193.56 +1.65 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 188.63 +1.66 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 183.70 +1.67 23 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 178.77 +1.66 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 173.85 +1.69 25 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 168.92 +1.69 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 164.00 +1.71 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.07 +1.71 23 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 154.15 +1.73 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 149.24 +1.75 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 144.32 +1.76 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.21 +0.36 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 136.39 +0.35 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 131.32 +0.09 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.52 +0.09 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 122.03 +0.42 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.25 +0.63 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 112.48 +0.82 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 107.50 +0.78 31 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 102.79 +0.95 30 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 93.45 +1.25 29 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 84.33 +1.51 27 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 75.61 +1.85 27 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 66.35 +1.26 25 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 56.94 +1.69 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 49.43 +1.58 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 42.47 +1.41 22 0 1,487 0
30MAR27 380.00 C 36.73 36.73 36.73 36.25 +0.41 22 15 1,655 +15
30MAR27 390.00 C 0.00 0.00 0.00 30.42 +0.36 22 0 1,345 0
30MAR27 400.00 C 0.00 0.00 0.00 25.50 +0.47 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 21.21 +0.53 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 17.38 +0.47 22 0 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 14.13 +0.44 22 0 288 0
30MAR27 440.00 C 0.00 0.00 0.00 11.36 +0.39 22 0 2,432 0
30MAR27 450.00 C 9.60 9.60 9.55 9.04 +0.29 22 25 1,729 +15
30MAR27 460.00 C 0.00 0.00 0.00 7.13 +0.23 22 0 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 5.59 +0.21 22 0 715 0
30MAR27 480.00 C 5.25 5.25 5.25 4.35 +0.14 22 30 883 +30
30MAR27 490.00 C 0.00 0.00 0.00 3.33 +0.10 22 0 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 2.57 +0.09 22 0 429 0
30MAR27 510.00 C 0.00 0.00 0.00 1.95 +0.06 22 0 520 0
30MAR27 520.00 C 2.65 2.65 2.65 1.46 +0.09 22 25 398 +25
30MAR27 530.00 C 0.00 0.00 0.00 1.11 +0.06 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.79 +0.02 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.60 +0.02 22 0 4 0
30MAR27 560.00 C 1.55 1.55 1.55 0.43 +0.01 22 30 344 -30
30MAR27 570.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 33 0
30MAR27 580.00 C 1.25 1.25 1.25 0.24 +0.01 22 30 107 -30
30MAR27 590.00 C 0.00 0.00 0.00 0.17 0.00 22 0 101 0
30MAR27 600.00 C 0.99 0.99 0.99 0.12 0.00 22 30 77 0
30MAR27 610.00 C 0.86 0.94 0.86 0.09 0.00 22 135 164 -30
30MAR27 620.00 C 0.00 0.00 0.00 0.06 0.00 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.03 0.00 22 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 24 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 200.95 +1.63 30 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 198.48 +1.63 29 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 193.56 +1.65 29 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 188.63 +1.66 28 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 183.70 +1.67 27 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 178.77 +1.66 26 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 173.85 +1.69 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 168.92 +1.69 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 164.00 +1.71 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 159.07 +1.71 23 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 154.15 +1.73 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 150.93 +0.41 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 145.99 +0.27 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 141.21 +0.19 33 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 136.44 +0.08 32 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 131.69 +0.08 32 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 126.96 +0.07 31 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.38 +0.25 31 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 117.71 +0.39 30 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.07 +0.51 29 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 108.48 +0.67 29 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 103.92 +0.80 28 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 94.98 +1.00 27 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 86.21 +1.03 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 77.63 +0.89 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 67.56 -1.14 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 60.19 +0.76 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 53.29 +0.75 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 47.00 +0.84 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 41.23 -0.39 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 36.75 +0.68 23 0 267 0
29JUN27 400.00 C 0.00 0.00 0.00 31.89 +0.77 23 0 614 0
29JUN27 410.00 C 0.00 0.00 0.00 27.75 +0.70 23 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 23.89 +0.61 23 0 2,807 0
29JUN27 430.00 C 0.00 0.00 0.00 20.62 +0.40 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 17.54 +0.23 23 0 698 0
29JUN27 450.00 C 0.00 0.00 0.00 15.11 +0.13 23 0 551 0
29JUN27 460.00 C 12.85 12.85 12.85 12.77 0.00 23 20 337 -11
29JUN27 470.00 C 0.00 0.00 0.00 10.95 -0.08 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 9.19 -0.15 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 7.86 -0.22 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 6.54 -0.29 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 5.59 -0.30 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 4.66 -0.36 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.95 -0.32 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.31 -0.37 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.76 -0.33 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.33 -0.35 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.92 -0.38 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.63 -0.29 24 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.36 -0.32 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.08 -0.36 24 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.95 -0.26 24 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.79 -0.27 24 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.65 -0.27 24 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.56 -0.22 24 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.46 -0.19 24 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.38 -0.19 24 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.32 -0.17 24 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.26 -0.15 24 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.21 -0.16 24 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.18 -0.14 24 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.16 -0.12 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.13 -0.11 25 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.11 -0.10 25 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 200.95 +1.63 28 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 198.48 +1.63 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 193.56 +1.65 27 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 188.63 +1.66 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 183.70 +1.67 25 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 178.77 +1.66 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 173.85 +1.69 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 168.92 +1.69 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 164.02 +1.68 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 159.12 +1.65 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 154.24 +1.61 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 150.93 +0.41 31 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 145.99 +0.27 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 141.21 +0.19 29 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 136.44 +0.08 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 131.69 +0.08 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 126.96 +0.07 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 122.38 +0.25 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 117.71 +0.39 26 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 113.07 +0.51 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 108.48 +0.67 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 103.92 +0.80 24 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 94.98 +1.00 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 88.51 +2.61 25 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 80.68 +0.07 25 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 72.91 +0.72 24 0 15 0
29SEP27 350.00 C 0.00 0.00 0.00 65.45 +0.39 23 0 91 0
29SEP27 360.00 C 0.00 0.00 0.00 58.87 +0.52 23 0 185 0
29SEP27 370.00 C 0.00 0.00 0.00 52.68 +0.58 23 0 75 0
29SEP27 380.00 C 0.00 0.00 0.00 45.66 -0.67 22 0 60 0
29SEP27 390.00 C 0.00 0.00 0.00 41.18 -0.07 22 0 45 0
29SEP27 400.00 C 37.09 37.09 37.09 36.83 +0.33 22 2 185 +2
29SEP27 410.00 C 0.00 0.00 0.00 32.52 +0.27 22 0 90 0
29SEP27 420.00 C 0.00 0.00 0.00 29.94 +1.31 23 0 147 0
29SEP27 430.00 C 0.00 0.00 0.00 25.42 +0.23 23 0 421 0
29SEP27 440.00 C 0.00 0.00 0.00 22.44 +0.28 23 0 523 0
29SEP27 450.00 C 0.00 0.00 0.00 19.70 +0.55 23 0 189 0
29SEP27 460.00 C 0.00 0.00 0.00 17.56 +0.43 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 15.42 +0.35 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.66 +0.36 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 12.06 +0.34 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.55 +0.20 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 9.39 +0.11 24 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 8.23 -0.05 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 7.25 -0.16 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 6.56 -0.03 24 0 17 0
29SEP27 550.00 C 0.00 0.00 0.00 5.89 -0.02 24 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 5.27 +0.02 25 0 15 0
29SEP27 570.00 C 0.00 0.00 0.00 4.70 +0.15 25 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 4.12 +0.11 25 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 3.61 +0.08 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 3.15 -0.03 25 0 85 0
29SEP27 610.00 C 0.00 0.00 0.00 2.79 -0.05 25 0 180 0
29SEP27 620.00 C 0.00 0.00 0.00 2.43 -0.06 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 2.17 -0.06 25 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.95 -0.07 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.73 -0.07 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.51 -0.08 26 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.36 -0.07 26 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 1.22 -0.08 26 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 1.09 -0.09 26 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.78 -0.07 26 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.71 -0.07 26 0 15 0
TOTAL CALL 3,948 172,627 +1,718
18SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 330.00 P 0.01 0.01 0.01 0.01 0.00 83 153 153 +153
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
18SEP26 375.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 71 0
18SEP26 380.00 P 0.18 0.18 0.18 0.08 -0.12 28 1 191 0
18SEP26 385.00 P 0.38 0.38 0.28 0.23 -0.33 25 41 264 +31
18SEP26 390.00 P 1.33 1.33 0.57 0.73 -0.72 22 89 423 +5
18SEP26 395.00 P 2.10 2.21 1.96 2.17 -1.13 21 38 466 +25
18SEP26 400.00 P 5.10 5.10 5.10 5.35 -1.45 22 2 277 -2
18SEP26 405.00 P 0.00 0.00 0.00 9.66 -1.77 23 0 21 0
18SEP26 410.00 P 0.00 0.00 0.00 14.63 -1.62 31 0 15 -18
18SEP26 415.00 P 0.00 0.00 0.00 19.63 -1.57 40 0 15 0
18SEP26 420.00 P 0.00 0.00 0.00 24.63 -1.57 47 0 15 0
18SEP26 425.00 P 0.00 0.00 0.00 29.63 -1.57 55 0 0 -15
18SEP26 430.00 P 0.00 0.00 0.00 34.40 -1.80 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 39.40 -1.80 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 44.40 -1.80 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 49.40 -1.80 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 54.40 -1.80 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 59.40 -1.80 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 64.40 -1.80 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 69.40 -1.80 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 74.40 -1.80 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 79.40 -1.80 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 84.40 -1.80 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 89.40 -1.80 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 99.40 -1.80 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 109.40 -1.80 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 114.40 -1.80 0 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
25SEP26 370.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 2 0
25SEP26 375.00 P 0.41 0.41 0.41 0.38 -0.11 22 5 6 +5
25SEP26 380.00 P 0.00 0.00 0.00 0.68 -0.24 21 0 2 0
25SEP26 385.00 P 1.28 1.30 1.28 1.29 -0.46 20 14 83 +12
25SEP26 390.00 P 3.00 3.15 2.15 2.33 -0.76 19 76 115 +42
25SEP26 395.00 P 4.11 4.11 4.11 4.11 -1.02 18 15 15 +14
25SEP26 400.00 P 8.05 8.05 8.05 6.94 -1.19 18 10 10 +10
25SEP26 405.00 P 0.00 0.00 0.00 10.52 -1.31 18 0 1 0
25SEP26 410.00 P 0.00 0.00 0.00 14.95 -1.60 19 0 0 0
25SEP26 415.00 P 21.45 21.45 21.45 19.67 -1.60 21 15 15 +15
25SEP26 420.00 P 0.00 0.00 0.00 24.63 -1.57 24 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 29.63 -1.57 28 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 34.40 -1.80 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 39.40 -1.80 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 44.40 -1.80 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 49.40 -1.80 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 54.40 -1.80 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 59.40 -1.80 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 64.40 -1.80 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 69.40 -1.80 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 74.40 -1.80 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 79.40 -1.80 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 84.47 -1.73 56 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 89.47 -1.73 59 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 99.40 -1.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 -0.09 29 0 2,877 0
29SEP26 350.00 P 0.20 0.20 0.20 0.04 -0.18 26 2 5,244 -2
29SEP26 360.00 P 0.00 0.00 0.00 0.13 -0.25 24 0 4,450 0
29SEP26 370.00 P 0.00 0.00 0.00 0.40 -0.36 22 0 6,361 0
29SEP26 380.00 P 1.22 1.22 0.99 1.11 -0.45 20 57 6,250 +8
29SEP26 390.00 P 3.46 3.88 2.75 3.00 -0.44 18 479 6,027 -30
29SEP26 400.00 P 8.88 8.88 7.33 7.46 -1.47 17 70 6,793 -7
29SEP26 410.00 P 16.50 16.50 14.90 15.31 -1.87 18 79 5,260 -23
29SEP26 420.00 P 0.00 0.00 0.00 24.63 -1.79 20 4 4,751 -4
29SEP26 430.00 P 34.40 34.40 34.40 34.55 -1.66 25 1 451 -683
29SEP26 440.00 P 0.00 0.00 0.00 44.60 -1.60 32 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 54.57 -1.63 37 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 64.40 -1.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 74.40 -1.80 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 84.47 -1.73 48 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 114.40 -1.80 0 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 124.40 -1.80 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 134.40 -1.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.40 -1.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 174.40 -1.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 184.40 -1.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 194.40 -1.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 224.40 -1.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 234.40 -1.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 244.40 -1.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 264.40 -1.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 274.40 -1.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 284.40 -1.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 324.40 -1.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 334.40 -1.80 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
29OCT26 280.00 P 0.08 0.08 0.08 0.01 0.00 33 5 245 -5
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 28 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,057 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 -0.08 24 0 601 0
29OCT26 330.00 P 0.00 0.00 0.00 0.09 -0.15 22 0 896 0
29OCT26 340.00 P 0.00 0.00 0.00 0.23 -0.25 22 0 864 0
29OCT26 350.00 P 0.81 0.81 0.79 0.53 -0.34 21 8 1,021 +8
29OCT26 360.00 P 1.46 1.46 1.37 1.15 -0.46 21 22 1,573 +22
29OCT26 370.00 P 2.64 2.64 2.06 2.23 -0.63 20 52 2,772 +47
29OCT26 380.00 P 4.50 4.50 3.77 4.03 -0.89 19 517 3,871 +506
29OCT26 390.00 P 7.20 7.20 7.16 7.16 -0.87 19 33 2,743 -18
29OCT26 400.00 P 12.91 12.91 11.30 11.91 -0.60 18 85 2,625 +4
29OCT26 410.00 P 18.27 18.27 18.27 17.81 -1.29 17 15 1,801 0
29OCT26 420.00 P 0.00 0.00 0.00 26.21 -1.54 19 0 858 0
29OCT26 430.00 P 0.00 0.00 0.00 34.97 -1.74 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 44.60 -1.66 20 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 54.59 -1.61 23 0 0 -2
29OCT26 460.00 P 0.00 0.00 0.00 64.40 -1.80 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 74.40 -1.80 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 84.47 -1.73 31 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 114.40 -1.80 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 124.40 -1.80 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 134.40 -1.80 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 144.40 -1.80 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 174.40 -1.80 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 184.40 -1.80 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 194.40 -1.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 224.40 -1.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 234.40 -1.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 244.40 -1.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 264.40 -1.80 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 274.40 -1.80 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 284.40 -1.80 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 324.40 -1.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 334.40 -1.80 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 29 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 684 0
27NOV26 340.00 P 0.00 0.00 0.00 0.94 -0.10 22 0 690 0
27NOV26 350.00 P 1.94 1.94 1.94 1.67 -0.17 22 10 660 0
27NOV26 360.00 P 3.22 3.22 2.83 2.86 -0.23 21 18 1,212 0
27NOV26 370.00 P 5.00 5.00 4.38 4.49 -0.37 21 14 832 -10
27NOV26 380.00 P 0.00 0.00 0.00 6.93 -0.56 20 0 1,254 0
27NOV26 390.00 P 10.69 10.69 10.69 10.31 -0.84 19 15 2,128 +15
27NOV26 400.00 P 15.50 15.50 15.50 15.11 -0.68 19 1 1,561 0
27NOV26 410.00 P 0.00 0.00 0.00 21.15 -0.84 19 0 883 0
27NOV26 420.00 P 0.00 0.00 0.00 28.51 -1.54 20 3 540 0
27NOV26 430.00 P 0.00 0.00 0.00 36.57 -1.67 20 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 45.33 -1.76 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 54.66 -1.81 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 64.41 -1.81 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 74.54 -1.66 24 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 84.49 -1.71 26 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 114.54 -1.66 33 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 124.48 -1.72 34 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 134.49 -1.71 36 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 144.40 -1.80 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 174.40 -1.80 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 184.40 -1.80 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 194.40 -1.80 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 224.47 -1.73 52 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 234.47 -1.73 53 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 244.53 -1.67 56 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 264.56 -1.64 59 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 274.56 -1.64 61 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 284.48 -1.72 61 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 324.48 -1.72 67 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 334.40 -1.80 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 40 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 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.20 -0.07 23 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.39 -0.09 23 0 3,379 0
30DEC26 320.00 P 0.00 0.00 0.00 0.70 -0.14 23 0 1,941 0
30DEC26 330.00 P 1.65 1.65 1.62 1.21 -0.20 23 5 1,739 0
30DEC26 340.00 P 2.31 2.31 2.28 1.99 -0.28 22 2 2,079 -1
30DEC26 350.00 P 3.62 3.62 3.25 3.14 -0.29 22 70 1,855 +70
30DEC26 360.00 P 0.00 0.00 0.00 4.66 -0.38 21 0 2,264 0
30DEC26 370.00 P 7.15 7.15 7.15 6.66 -0.66 21 15 1,982 +15
30DEC26 380.00 P 9.20 9.55 9.20 9.55 -0.76 20 30 6,220 +10
30DEC26 390.00 P 13.60 13.60 13.00 13.17 -0.91 20 45 4,319 +23
30DEC26 400.00 P 18.27 18.27 17.63 18.00 -0.71 20 5 2,755 +1
30DEC26 410.00 P 0.00 0.00 0.00 23.65 -0.87 20 0 3,160 0
30DEC26 420.00 P 30.99 31.05 30.93 30.84 -1.30 20 80 3,785 +80
30DEC26 430.00 P 0.00 0.00 0.00 38.39 -1.39 20 0 1,798 0
30DEC26 440.00 P 0.00 0.00 0.00 46.62 -1.50 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 55.55 -1.07 21 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 64.93 -1.49 21 0 420 0
30DEC26 470.00 P 75.25 75.25 75.25 74.54 -1.66 21 5 36 0
30DEC26 480.00 P 0.00 0.00 0.00 84.53 -1.67 23 0 191 -128
30DEC26 490.00 P 0.00 0.00 0.00 94.76 -1.44 27 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 104.82 -1.38 29 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 114.54 -1.66 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 124.48 -1.72 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.49 -1.71 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 144.40 -1.80 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 174.40 -1.80 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 184.40 -1.80 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 194.40 -1.80 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 224.47 -1.73 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 234.47 -1.73 47 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 244.53 -1.67 49 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 264.56 -1.64 52 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 274.56 -1.64 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 284.48 -1.72 53 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 324.48 -1.72 58 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 334.40 -1.80 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 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 +0.06 24 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.22 +0.05 24 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 +0.08 24 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.40 +0.08 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.53 +0.10 23 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.66 +0.09 23 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.86 +0.10 23 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 1.10 +0.12 23 0 127 0
30MAR27 300.00 P 2.35 2.35 2.35 1.41 +0.14 23 1 382 -1
30MAR27 310.00 P 0.00 0.00 0.00 2.16 +0.14 23 0 366 0
30MAR27 320.00 P 0.00 0.00 0.00 3.20 +0.13 23 0 773 0
30MAR27 330.00 P 5.55 5.55 5.55 4.57 +0.07 23 2 4,724 0
30MAR27 340.00 P 0.00 0.00 0.00 6.34 -0.02 23 0 917 0
30MAR27 350.00 P 8.73 8.73 8.73 8.65 -0.10 23 15 1,171 +15
30MAR27 360.00 P 10.90 10.90 10.90 11.04 -0.21 22 10 2,524 +10
30MAR27 370.00 P 0.00 0.00 0.00 14.33 -0.23 22 0 1,971 0
30MAR27 380.00 P 18.43 18.43 17.82 17.96 -0.49 22 18 3,254 -1
30MAR27 390.00 P 0.00 0.00 0.00 22.13 -0.86 21 0 1,328 0
30MAR27 400.00 P 0.00 0.00 0.00 27.36 -0.71 21 0 4,029 0
30MAR27 410.00 P 33.75 33.75 33.75 33.15 -0.78 21 1 3,789 -1
30MAR27 420.00 P 0.00 0.00 0.00 40.23 -1.29 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 47.10 -1.40 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 54.53 -1.41 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 62.39 -1.50 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 70.54 -1.57 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 79.21 -0.17 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.92 -1.21 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 97.02 +0.57 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 106.28 -1.18 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 115.44 -1.56 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 124.89 -1.59 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 134.54 -1.68 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 144.40 -1.80 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 154.40 -1.80 0 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 164.40 -1.80 0 0 0 -23
30MAR27 570.00 P 0.00 0.00 0.00 174.40 -1.80 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 184.40 -1.80 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 194.40 -1.80 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 224.47 -1.73 34 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 234.47 -1.73 35 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 244.53 -1.67 37 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 264.56 -1.64 40 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 274.56 -1.64 41 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 284.48 -1.72 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 324.48 -1.72 45 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 334.40 -1.80 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 0.01 -0.01 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 -0.05 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 -0.07 22 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.06 -0.09 22 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.09 -0.11 22 0 2 0
29JUN27 240.00 P 0.00 0.00 0.00 0.13 -0.14 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.18 -0.17 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.25 -0.19 23 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.33 -0.26 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.44 -0.29 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.58 -0.35 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.73 -0.41 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.95 -0.45 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.17 -0.54 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.49 -0.54 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.82 -0.66 23 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.24 -0.70 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.72 -0.73 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 3.91 -0.84 23 0 440 0
29JUN27 320.00 P 0.00 0.00 0.00 5.42 -0.93 23 0 972 0
29JUN27 330.00 P 0.00 0.00 0.00 7.28 -0.90 23 0 387 0
29JUN27 340.00 P 0.00 0.00 0.00 9.70 -0.59 23 0 413 0
29JUN27 350.00 P 0.00 0.00 0.00 12.56 -0.32 23 0 889 0
29JUN27 360.00 P 0.00 0.00 0.00 15.39 -0.61 23 0 820 0
29JUN27 370.00 P 19.60 19.60 19.60 18.72 -0.82 22 45 2,710 0
29JUN27 380.00 P 0.00 0.00 0.00 22.94 -0.77 22 0 214 0
29JUN27 390.00 P 0.00 0.00 0.00 27.44 -0.79 22 0 341 0
29JUN27 400.00 P 32.39 32.39 32.39 32.47 -0.80 22 2 538 0
29JUN27 410.00 P 0.00 0.00 0.00 38.38 -0.78 22 0 826 0
29JUN27 420.00 P 0.00 0.00 0.00 44.96 -0.51 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 52.34 -1.42 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 59.38 +0.25 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 67.00 -1.67 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 74.76 -1.79 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 82.23 -0.04 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.93 +0.48 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 99.62 +0.51 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 108.23 +0.33 22 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 117.25 +0.25 22 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 126.32 -0.86 22 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 135.87 -0.49 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 145.21 -2.31 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 154.59 -2.36 22 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 164.57 -1.99 24 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 174.40 -1.89 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 184.40 -1.80 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 194.40 -1.80 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 224.47 -1.73 30 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 234.47 -1.73 31 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 244.53 -1.67 32 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 264.56 -1.64 34 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 274.56 -1.64 35 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 284.48 -1.72 36 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 324.48 -1.72 39 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 334.40 -1.80 0 0 0 0
29SEP27 197.50 P 0.82 0.90 0.78 0.02 -0.06 22 32 38 +32
29SEP27 200.00 P 0.00 0.00 0.00 0.03 -0.06 23 0 108 0
29SEP27 205.00 P 0.00 0.00 0.00 0.04 -0.08 23 0 49 0
29SEP27 210.00 P 0.00 0.00 0.00 0.06 -0.10 23 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.09 -0.12 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.12 -0.15 23 0 60 0
29SEP27 225.00 P 0.00 0.00 0.00 0.16 -0.19 23 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.21 -0.22 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.29 -0.27 23 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.37 -0.32 23 0 125 0
29SEP27 245.00 P 0.00 0.00 0.00 0.49 -0.35 23 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.62 -0.43 23 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 0.78 -0.47 23 0 46 0
29SEP27 260.00 P 0.00 0.00 0.00 0.99 -0.53 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.24 -0.58 23 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.54 -0.60 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 1.87 -0.68 23 0 40 0
29SEP27 280.00 P 0.00 0.00 0.00 2.23 -0.85 23 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 2.71 -0.74 23 0 43 0
29SEP27 290.00 P 0.00 0.00 0.00 3.19 -0.85 23 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 3.77 -1.04 23 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 4.44 -1.02 23 0 17 0
29SEP27 310.00 P 0.00 0.00 0.00 5.96 -1.20 23 0 84 0
29SEP27 320.00 P 0.00 0.00 0.00 7.82 -1.27 23 0 86 0
29SEP27 330.00 P 11.50 11.50 11.50 10.15 -1.23 23 1 464 +1
29SEP27 340.00 P 0.00 0.00 0.00 12.80 -1.38 23 0 399 0
29SEP27 350.00 P 0.00 0.00 0.00 15.93 -1.27 23 0 400 0
29SEP27 360.00 P 0.00 0.00 0.00 19.55 -1.04 23 0 566 0
29SEP27 370.00 P 0.00 0.00 0.00 23.48 -0.86 23 0 95 0
29SEP27 380.00 P 0.00 0.00 0.00 28.06 -0.42 23 0 34 0
29SEP27 390.00 P 0.00 0.00 0.00 32.63 -0.46 23 0 20 0
29SEP27 400.00 P 0.00 0.00 0.00 37.66 -0.56 23 0 163 0
29SEP27 410.00 P 0.00 0.00 0.00 43.61 -0.51 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 49.91 -0.33 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 56.39 -0.71 23 0 15 0
29SEP27 440.00 P 0.00 0.00 0.00 63.35 -0.75 23 0 81 0
29SEP27 450.00 P 0.00 0.00 0.00 70.65 +0.48 23 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 78.09 +0.20 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 85.89 +0.01 23 0 1 0
29SEP27 480.00 P 94.20 94.30 94.20 94.00 0.00 23 20 20 +20
29SEP27 490.00 P 0.00 0.00 0.00 102.53 -0.13 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 111.16 -0.19 24 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 120.03 -1.61 24 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 128.91 -1.63 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 137.97 -1.69 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 147.15 -1.72 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 156.38 -1.74 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 165.76 -1.76 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 175.23 -1.78 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 184.80 -1.79 25 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 194.52 -1.80 25 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 204.40 -1.80 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 214.40 -1.80 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 224.47 -1.73 28 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 234.47 -1.73 28 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 244.53 -1.67 30 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 254.40 -1.80 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 264.56 -1.64 32 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 274.56 -1.64 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 284.48 -1.72 33 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 294.40 -1.80 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 304.40 -1.80 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 314.40 -1.80 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 324.48 -1.72 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 334.40 -1.80 0 0 0 0
TOTAL PUT 2,353 198,737 +225
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$ 20.080
29SEP26 15.50 C 0.00 0.00 0.00 4.61 - 65 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 4.10 -0.06 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.60 -0.05 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.10 -0.03 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.60 -0.02 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.10 +0.05 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 +0.05 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.17 +0.04 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 0.00 26 0 736 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.66 - 39 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.15 +0.02 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.67 +0.05 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.20 +0.04 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.76 +0.01 23 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.37 +0.04 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.73 +0.02 23 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 34 0
29OCT26 22.00 C 0.12 0.12 0.12 0.12 0.00 23 4 61 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 23 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 51 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 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.67 - 0 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 4.19 -0.02 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.72 -0.02 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.23 -0.04 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.78 +0.05 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.35 +0.05 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.94 +0.03 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.58 0.00 24 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.27 +0.02 25 0 45 0
27NOV26 20.00 C 0.89 0.96 0.89 0.97 +0.01 24 60 60 +60
27NOV26 21.00 C 0.51 0.53 0.49 0.54 +0.01 24 12 12 +12
27NOV26 22.00 C 0.00 0.00 0.00 0.28 0.00 24 0 58 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 0.00 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 0.00 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 15.50 C 0.00 0.00 0.00 4.77 - 29 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 4.29 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.83 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.38 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.90 -0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.49 +0.05 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.11 +0.04 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.76 +0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 +0.04 25 0 43 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 +0.02 24 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.72 +0.02 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 131 0
30DEC26 23.00 C 0.22 0.22 0.22 0.25 +0.01 24 4 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 0.00 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 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 15.50 C 0.00 0.00 0.00 5.02 - 30 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 4.57 +0.02 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.14 +0.03 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.72 +0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.23 -0.05 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.86 +0.04 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.59 +0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.26 +0.03 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.91 +0.03 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 +0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 +0.01 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 56 0
30MAR27 32.00 C 0.04 0.04 0.04 0.01 0.00 24 31 31 +31
30MAR27 33.00 C 0.03 0.03 0.03 0.01 0.00 26 15 15 +15
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 15.50 C 0.00 0.00 0.00 5.18 - 31 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 4.73 +0.10 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.30 +0.10 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.89 +0.11 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.40 +0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.14 +0.12 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.72 +0.13 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.49 +0.14 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.13 +0.13 25 0 9 0
29JUN27 20.00 C 0.00 0.00 0.00 1.88 +0.14 25 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 1.43 +0.09 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 +0.10 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.78 +0.08 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 +0.07 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 25 0
29JUN27 33.00 C 0.06 0.06 0.06 0.03 +0.02 26 15 20 +15
29JUN27 34.00 C 0.05 0.05 0.05 0.02 +0.01 26 60 60 +60
29JUN27 35.00 C 0.04 0.04 0.04 0.01 0.00 25 60 60 +60
29SEP27 15.50 C 0.00 0.00 0.00 5.25 - 30 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 4.83 +0.04 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.42 +0.02 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.04 +0.02 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.68 +0.03 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.34 +0.04 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.00 +0.03 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.69 +0.03 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.43 +0.06 27 0 0 0
29SEP27 20.00 C 2.06 2.06 2.06 2.14 +0.04 26 2 2 +2
29SEP27 21.00 C 0.00 0.00 0.00 1.67 0.00 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.33 0.00 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
TOTAL CALL 263 7,151 +255
29SEP26 15.50 P 0.00 0.00 0.00 0.01 - 62 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 0.01 0.00 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 29 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 167 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 515 0
29SEP26 21.00 P 0.00 0.00 0.00 1.02 -0.06 27 0 979 0
29SEP26 22.00 P 0.00 0.00 0.00 1.93 -0.06 28 0 285 0
29SEP26 23.00 P 3.02 3.02 3.02 2.92 -0.06 0 5 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 53 -81
29SEP26 25.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.97 -0.01 90 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.92 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.92 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.92 -0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.92 -0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.92 -0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.92 -0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.92 -0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.92 -0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.92 -0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 - 34 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 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 4 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 137 0
29OCT26 20.00 P 0.63 0.63 0.63 0.58 -0.05 23 4 116 +4
29OCT26 21.00 P 0.00 0.00 0.00 1.18 -0.06 23 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 1.99 -0.06 23 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 2.92 -0.07 0 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 -1
29OCT26 25.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.97 -0.01 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.92 -0.06 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.92 -0.06 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.92 -0.06 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.92 -0.06 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.92 -0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.40 -0.03 25 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 132 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 -0.03 25 0 108 0
27NOV26 21.00 P 1.39 1.39 1.39 1.35 -0.05 24 4 151 +4
27NOV26 22.00 P 2.05 2.05 2.05 2.09 -0.07 23 6 100 0
27NOV26 23.00 P 0.00 0.00 0.00 2.98 -0.06 25 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.97 -0.01 43 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.92 -0.06 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.92 -0.06 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.92 -0.06 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.92 -0.06 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.92 -0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.02 24 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 -0.02 25 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.02 25 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.03 24 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 -0.04 23 0 34 0
30DEC26 22.00 P 0.00 0.00 0.00 2.18 -0.06 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.04 -0.05 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 3.97 -0.04 25 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.97 -0.01 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.92 -0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.92 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.92 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.92 -0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.96 -0.02 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.92 -0.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.92 -0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.92 -0.06 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.92 -0.06 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 - 24 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.01 25 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 -0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 -0.03 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.77 -0.04 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.49 -0.04 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 +0.05 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.97 -0.16 21 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 4.97 -0.06 24 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.93 -0.06 25 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 -0.01 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.92 -0.06 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.92 -0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.92 -0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.92 -0.06 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.96 -0.02 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.92 -0.06 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.95 -0.03 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.92 -0.06 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.92 -0.06 0 0 0 0
29JUN27 15.50 P 0.35 0.35 0.35 0.29 - 25 15 15 -
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.06 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 +0.07 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 +0.07 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.97 +0.06 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 0.00 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.58 -0.01 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 +0.04 25 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 +0.14 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.18 +0.15 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.92 +0.15 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.58 +0.02 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.40 +0.01 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.31 +0.05 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.22 +0.07 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.09 +0.01 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.11 +0.07 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.06 +0.03 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.00 -0.15 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.96 -0.17 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.95 -0.15 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.96 -0.12 0 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.47 - 26 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.73 -0.04 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.27 -0.04 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.49 -0.05 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.73 -0.05 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 -0.06 27 0 0 0
29SEP27 20.00 P 2.35 2.35 2.35 2.20 -0.13 26 2 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.80 -0.15 26 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.54 -0.09 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.29 +0.05 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.07 +0.04 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.93 +0.09 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.79 +0.10 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.63 +0.05 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.54 +0.06 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.45 -0.09 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.40 -0.06 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.33 -0.07 31 0 0 0
TOTAL PUT 36 8,159 -74
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$ 160.900
18SEP26 134.00 C 0.00 0.00 0.00 26.93 - 88 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 25.93 +1.29 85 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 24.93 +1.29 82 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 23.93 +1.29 78 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 22.93 +1.29 75 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 21.94 +1.29 78 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 20.94 +1.29 75 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 19.94 +1.29 71 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 18.94 +1.28 68 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 17.95 +1.28 68 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 16.95 +1.28 65 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 15.96 +1.27 64 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 14.96 +1.26 60 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 13.97 +1.25 58 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 12.98 +1.24 56 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 11.99 +1.22 54 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 11.01 +1.16 52 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 8.66 +1.14 52 0 31 0
18SEP26 155.00 C 0.00 0.00 0.00 6.23 +0.84 43 0 46 0
18SEP26 157.50 C 0.00 0.00 0.00 3.99 +0.76 37 0 3 0
18SEP26 160.00 C 2.00 2.00 1.65 1.99 +0.30 31 17 194 +1
18SEP26 162.50 C 0.74 0.86 0.68 0.75 +0.01 29 109 310 -47
18SEP26 165.00 C 0.26 0.28 0.17 0.18 -0.10 27 39 799 -3
18SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.07 27 0 285 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 933 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 153 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 114 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 27.01 - 43 0 0 -
25SEP26 135.00 C 0.00 0.00 0.00 26.01 +1.28 41 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 25.01 +1.27 39 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 24.01 +1.26 37 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 23.02 +1.26 39 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 22.02 +1.25 37 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 21.03 +1.25 37 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 20.03 +1.23 35 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 19.04 +1.23 35 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 18.05 +1.21 34 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 17.07 +1.20 34 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 16.08 +1.18 33 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 15.10 +1.16 33 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 14.13 +1.14 32 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 13.16 +1.11 32 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 12.20 +1.08 31 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 11.25 +0.98 30 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 9.09 +1.07 32 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 6.78 +0.78 28 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 4.85 +0.56 27 0 0 0
25SEP26 160.00 C 2.92 2.92 2.92 3.12 +0.40 25 22 23 +22
25SEP26 162.50 C 1.90 1.90 1.61 1.85 +0.24 24 108 186 +101
25SEP26 165.00 C 0.90 1.06 0.75 0.96 +0.11 24 55 110 +14
25SEP26 167.50 C 0.44 0.52 0.44 0.46 +0.02 23 9 41 +2
25SEP26 170.00 C 0.21 0.21 0.18 0.19 0.00 23 16 37 +5
25SEP26 172.50 C 0.09 0.09 0.07 0.06 -0.02 22 19 83 +19
25SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 46 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.93 +0.82 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 88.44 +0.85 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.05 +1.43 162 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 83.44 +0.84 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.95 +1.30 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.56 +0.96 144 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.95 +1.30 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.45 +0.82 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.96 +0.83 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.57 +0.95 121 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.96 +0.84 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.47 +0.52 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.08 +0.95 106 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 58.47 +1.29 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.98 +0.82 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.48 +0.80 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.98 +0.81 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.60 +0.62 83 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 45.99 +0.81 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 43.50 +0.83 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.01 +0.82 0 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 38.50 +0.80 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.02 +1.26 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 33.63 +0.91 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.23 +1.39 60 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 28.56 +1.24 40 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 26.07 +1.21 38 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 23.58 +1.18 35 0 1,215 0
29SEP26 140.00 C 20.77 20.93 20.77 21.11 +1.16 34 75 9,420 -25
29SEP26 142.50 C 0.00 0.00 0.00 18.65 +1.11 33 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 16.21 +1.01 32 1 10,162 0
29SEP26 147.50 C 0.00 0.00 0.00 13.81 +0.68 30 0 892 0
29SEP26 150.00 C 10.98 11.14 10.98 11.46 +0.87 29 27 2,237 -27
29SEP26 152.50 C 0.00 0.00 0.00 9.20 +0.80 27 0 392 0
29SEP26 155.00 C 0.00 0.00 0.00 7.16 +0.84 27 0 2,501 0
29SEP26 157.50 C 5.17 5.17 5.17 5.17 +0.48 25 4 833 0
29SEP26 160.00 C 3.51 3.51 3.24 3.50 +0.56 24 106 1,017 -99
29SEP26 162.50 C 2.21 2.25 1.92 2.20 +0.30 23 495 2,553 +254
29SEP26 165.00 C 1.37 1.38 1.10 1.24 +0.15 22 380 9,764 -60
29SEP26 167.50 C 0.75 0.75 0.65 0.61 +0.02 21 106 2,840 +29
29SEP26 170.00 C 0.32 0.38 0.28 0.26 -0.05 20 250 3,099 +71
29SEP26 172.50 C 0.17 0.20 0.15 0.09 -0.05 20 43 984 +11
29SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 1,313 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 764 0
29SEP26 180.00 C 0.04 0.04 0.04 0.01 0.00 22 30 1,542 -30
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.01 0.00 34 0 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 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 88 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 76.33 +1.03 82 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.84 +1.02 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.36 +1.03 76 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.87 +1.04 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.39 +1.05 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.90 +0.95 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.42 +1.05 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.93 +1.04 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.45 +1.05 60 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.96 +1.04 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.48 +1.04 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.00 +1.02 52 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.52 +1.04 50 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.04 +1.03 47 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.57 +1.01 45 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.03 +1.07 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.56 +1.30 39 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.12 +0.64 38 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.69 +1.02 36 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.99 +1.11 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.57 +1.06 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.18 +1.01 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.83 +0.95 27 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 19.53 +0.89 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.31 +0.83 27 1 61 +1
29OCT26 147.50 C 0.00 0.00 0.00 15.17 +0.76 27 0 72 0
29OCT26 150.00 C 13.26 13.46 13.26 13.32 +0.89 27 17 110 +17
29OCT26 152.50 C 0.00 0.00 0.00 11.42 +0.53 27 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 9.59 +0.48 26 0 286 0
29OCT26 157.50 C 0.00 0.00 0.00 7.95 +0.60 26 0 225 0
29OCT26 160.00 C 6.16 6.16 6.16 6.45 +0.53 25 4 1,292 0
29OCT26 162.50 C 5.04 5.29 5.04 5.28 +0.62 26 11 1,207 +5
29OCT26 165.00 C 0.00 0.00 0.00 3.98 +0.32 24 0 670 0
29OCT26 167.50 C 3.05 3.15 3.00 3.08 +0.28 24 69 352 +64
29OCT26 170.00 C 2.26 2.41 2.22 2.25 +0.16 24 37 982 +36
29OCT26 172.50 C 1.69 1.75 1.63 1.59 +0.08 23 33 401 0
29OCT26 175.00 C 1.30 1.33 1.22 1.08 +0.02 23 116 633 -4
29OCT26 177.50 C 0.00 0.00 0.00 0.70 -0.02 22 0 359 0
29OCT26 180.00 C 0.67 0.70 0.67 0.43 -0.04 21 115 1,873 -10
29OCT26 182.50 C 0.50 0.50 0.50 0.25 -0.05 21 20 363 -10
29OCT26 185.00 C 0.35 0.37 0.35 0.14 -0.04 20 114 626 -34
29OCT26 187.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 524 0
29OCT26 190.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 244 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 0.00 0.00 0.01 0.00 47 0 300 0
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 76.37 +1.02 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 73.86 +1.00 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.40 +1.07 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.92 +0.77 59 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.44 +0.78 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.95 +1.00 55 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.47 +1.10 53 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.99 +0.78 51 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.50 +0.76 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.03 +0.77 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.52 +1.01 43 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.04 +1.01 42 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.57 +0.73 40 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.04 +0.66 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.59 +0.65 36 0 0 0
27NOV26 122.50 C 38.79 38.79 38.79 39.15 +0.63 35 30 30 +30
27NOV26 125.00 C 0.00 0.00 0.00 36.71 +1.00 34 0 0 0
27NOV26 127.50 C 34.00 34.00 34.00 34.30 +0.82 33 30 30 +30
27NOV26 130.00 C 0.00 0.00 0.00 31.92 +0.81 32 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.36 +1.24 29 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.02 +1.20 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.71 +1.15 28 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.48 +1.14 28 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.30 +1.07 27 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.17 +0.98 27 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.17 +0.95 27 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.24 +0.84 26 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 12.50 +0.74 26 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 10.46 +0.26 24 0 150 0
27NOV26 157.50 C 0.00 0.00 0.00 9.31 +0.61 26 0 282 0
27NOV26 160.00 C 0.00 0.00 0.00 7.88 +0.54 25 0 1,299 0
27NOV26 162.50 C 0.00 0.00 0.00 6.50 +0.35 25 0 779 0
27NOV26 165.00 C 5.33 5.33 5.25 5.46 +0.38 25 90 400 +6
27NOV26 167.50 C 0.00 0.00 0.00 4.42 +0.26 24 0 344 0
27NOV26 170.00 C 3.40 3.40 3.40 3.60 +0.26 24 1 769 0
27NOV26 172.50 C 2.91 2.91 2.91 2.94 +0.30 24 17 95 +17
27NOV26 175.00 C 2.20 2.20 2.20 2.32 +0.26 24 1 326 0
27NOV26 177.50 C 1.84 1.84 1.84 1.83 +0.26 24 15 176 0
27NOV26 180.00 C 1.42 1.49 1.42 1.43 +0.26 24 12 245 0
27NOV26 182.50 C 0.00 0.00 0.00 1.09 +0.22 24 0 287 0
27NOV26 185.00 C 0.95 0.95 0.86 0.83 +0.20 24 50 340 +30
27NOV26 187.50 C 0.00 0.00 0.00 0.63 +0.19 23 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.46 +0.15 23 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.34 +0.13 23 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.25 +0.11 23 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.17 +0.08 23 0 6 0
27NOV26 200.00 C 0.00 0.00 0.00 0.12 +0.06 23 0 52 0
27NOV26 205.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 32 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 36 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 0.01 0.01 0.01 0.01 0.00 41 60 60 +60
30DEC26 70.00 C 0.00 0.00 0.00 91.29 +0.77 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.80 +1.02 68 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.31 +0.76 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.83 +1.02 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.34 +0.75 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.86 +0.76 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.37 +0.75 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.89 +0.75 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.41 +0.76 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.93 +0.78 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.44 +0.77 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.96 +0.77 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.48 +1.03 45 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.00 +0.77 43 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.51 +0.76 41 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.04 +0.76 39 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.52 +0.69 37 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.15 +0.74 37 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.74 +0.73 37 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.34 +0.96 36 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 42.05 +0.82 37 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.24 +0.37 31 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.17 +0.96 33 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 34.82 +0.65 33 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 32.42 +1.04 31 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 29.90 +1.17 29 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 28.11 +1.29 31 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 25.48 +1.11 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 23.37 +0.44 28 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 21.29 +1.04 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.31 +1.03 27 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 17.73 +0.82 28 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 15.55 +0.92 26 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 13.80 +0.61 25 0 241 0
30DEC26 155.00 C 0.00 0.00 0.00 12.16 +0.59 25 0 205 0
30DEC26 157.50 C 10.43 10.43 10.43 10.76 +0.65 25 30 570 0
30DEC26 160.00 C 9.06 9.06 9.06 9.35 +0.58 25 3 3,474 0
30DEC26 162.50 C 0.00 0.00 0.00 7.99 +0.42 24 2 945 0
30DEC26 165.00 C 0.00 0.00 0.00 6.85 +0.41 24 2 1,147 +2
30DEC26 167.50 C 5.91 5.91 5.91 5.84 +0.35 24 5 234 +5
30DEC26 170.00 C 4.83 4.85 4.83 4.95 +0.30 24 200 663 +200
30DEC26 172.50 C 0.00 0.00 0.00 4.16 +0.25 24 0 301 0
30DEC26 175.00 C 0.00 0.00 0.00 3.48 +0.22 24 0 369 0
30DEC26 177.50 C 0.00 0.00 0.00 2.85 +0.16 23 0 540 0
30DEC26 180.00 C 2.40 2.40 2.37 2.34 +0.16 23 6 213 +6
30DEC26 182.50 C 0.00 0.00 0.00 1.89 +0.11 23 0 223 0
30DEC26 185.00 C 0.00 0.00 0.00 1.51 +0.10 23 0 156 0
30DEC26 187.50 C 0.00 0.00 0.00 1.21 +0.07 23 0 294 0
30DEC26 190.00 C 1.10 1.10 1.10 0.93 +0.04 23 25 234 0
30DEC26 192.50 C 1.00 1.00 1.00 0.74 +0.04 22 12 334 +12
30DEC26 195.00 C 0.79 0.80 0.79 0.56 +0.02 22 300 381 +275
30DEC26 197.50 C 0.00 0.00 0.00 0.44 +0.03 22 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 0.00 21 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 0.00 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 23 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 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 91.52 +0.99 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.07 +1.13 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.63 +1.00 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.18 +1.00 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.74 +1.00 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.30 +0.99 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.86 +1.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.39 +0.97 45 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.98 +0.99 44 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.55 +1.01 42 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.12 +1.07 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.72 +1.09 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.21 +0.99 38 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.88 +1.04 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.49 +1.03 37 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.02 +0.93 35 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.63 +0.92 34 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.39 +1.03 34 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 48.04 +1.04 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.69 +1.02 32 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.36 +0.70 31 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.93 +0.57 30 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.64 +0.99 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 36.51 +0.94 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.28 +0.63 28 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 32.00 +1.07 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 29.88 +0.98 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.89 +0.89 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.00 +0.90 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.12 +0.81 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 22.38 +0.81 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.65 +0.77 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.04 +0.73 26 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 17.48 +0.74 26 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 15.99 +1.10 26 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.18 +0.64 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 12.84 +0.54 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.70 +0.56 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 10.60 +0.53 24 0 216 0
30MAR27 167.50 C 8.88 8.88 8.88 9.60 +0.42 25 1 156 0
30MAR27 170.00 C 7.78 7.78 7.78 8.69 +0.40 25 1 687 0
30MAR27 172.50 C 0.00 0.00 0.00 7.78 +0.30 25 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.04 +0.27 25 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 6.30 +0.25 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 5.63 +0.17 25 500 1,125 +500
30MAR27 182.50 C 0.00 0.00 0.00 5.05 +0.15 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 4.47 +0.13 25 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 3.98 +0.06 25 0 100 0
30MAR27 190.00 C 2.88 2.88 2.88 3.54 +0.04 25 2 15 0
30MAR27 192.50 C 2.50 2.50 2.50 3.10 +0.02 25 1 1 +1
30MAR27 195.00 C 0.00 0.00 0.00 2.76 -0.01 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.44 -0.10 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.11 -0.04 25 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 1.70 -0.07 25 0 118 0
30MAR27 210.00 C 0.00 0.00 0.00 1.29 -0.08 25 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 0.96 -0.10 25 0 30 0
30MAR27 220.00 C 0.73 0.73 0.73 0.74 -0.09 25 5 9 +5
30MAR27 225.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.21 -0.08 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.88 +1.03 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.45 +1.03 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.02 +1.03 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.59 +0.78 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.16 +0.77 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.75 +0.76 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.36 +1.01 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.97 +0.99 20 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.61 +0.73 22 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.25 +0.71 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.92 +0.71 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.59 +0.95 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.29 +0.69 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.01 +0.93 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.74 +0.91 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.51 +0.90 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.31 +1.10 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.07 +0.78 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.03 +0.60 23 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.92 +0.81 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.69 +1.61 25 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.83 +1.05 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.96 +0.96 25 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.26 +0.96 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.55 +0.95 25 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.92 +0.86 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.39 +0.85 25 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.85 +0.79 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.46 +1.27 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.60 +0.71 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 15.30 +0.61 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 14.18 +0.60 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 13.06 +0.52 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 12.03 +0.42 24 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 11.16 +0.40 24 0 213 0
29JUN27 172.50 C 0.00 0.00 0.00 10.29 +0.39 24 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.43 +0.28 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 8.73 +0.26 24 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 8.04 +0.25 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 7.34 +0.19 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.78 +0.16 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 6.24 +0.14 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 5.70 +0.13 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.21 +0.06 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.81 +0.06 25 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 4.40 -0.10 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.12 +0.03 25 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 3.49 -0.01 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.88 -0.04 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.44 -0.06 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.01 -0.09 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.70 -0.08 26 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.41 -0.10 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.18 -0.09 26 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.99 -0.10 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.81 -0.11 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.69 -0.09 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.58 -0.10 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.48 -0.09 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.41 -0.08 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 76.89 +1.04 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 74.88 +0.23 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 72.03 +1.02 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 69.62 +0.78 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 67.21 +0.82 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 64.82 +0.83 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 62.44 +0.74 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 60.09 +0.73 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 57.76 +0.88 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 55.45 +0.71 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 53.17 +0.68 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.91 +0.69 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.67 +0.67 15 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.46 +0.66 18 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.28 +0.64 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.12 +0.61 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.03 +1.11 20 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 37.97 +1.09 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.96 +1.10 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 34.11 +1.17 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.63 +2.45 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 31.51 +1.16 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 29.81 +1.11 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 28.15 +1.09 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 26.49 +1.00 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 25.01 +0.98 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.53 +0.96 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 22.06 +0.84 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 20.77 +1.42 24 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 18.90 +0.77 23 0 1 0
29SEP27 160.00 C 16.20 16.32 16.20 17.65 +0.66 23 10 80 +5
29SEP27 162.50 C 0.00 0.00 0.00 16.58 +0.63 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 15.52 +0.60 23 0 0 0
29SEP27 167.50 C 13.08 13.13 12.98 14.45 +0.53 23 17 41 +17
29SEP27 170.00 C 0.00 0.00 0.00 13.50 +0.43 23 0 301 0
29SEP27 172.50 C 0.00 0.00 0.00 12.61 +0.39 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 11.71 +0.34 24 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.86 +0.22 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 10.14 +0.18 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 9.42 +0.14 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.71 +0.10 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.08 +0.01 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.52 -0.03 24 0 32 0
29SEP27 192.50 C 0.00 0.00 0.00 6.95 -0.07 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.39 -0.11 24 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 5.93 -0.16 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.50 -0.37 24 0 20 0
29SEP27 205.00 C 0.00 0.00 0.00 4.65 -0.42 24 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 3.98 -0.44 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.35 -0.49 24 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 2.85 -0.46 24 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.41 -0.50 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.07 -0.44 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 1.79 -0.40 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.50 -0.42 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.25 -0.40 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.04 -0.41 24 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 0.87 -0.41 24 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.73 -0.38 24 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.60 -0.37 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.51 -0.36 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.43 -0.33 24 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.34 -0.32 24 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.30 -0.29 25 0 0 0
TOTAL CALL 3,876 124,241 +1,504
18SEP26 134.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 69 0
18SEP26 144.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 73 0
18SEP26 146.00 P 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.06 -0.05 57 0 315 0
18SEP26 149.00 P 0.00 0.00 0.00 0.07 -0.06 54 0 8 0
18SEP26 150.00 P 0.00 0.00 0.00 0.08 -0.08 52 0 82 0
18SEP26 152.50 P 0.17 0.17 0.12 0.13 -0.19 46 122 643 0
18SEP26 155.00 P 0.28 0.28 0.15 0.24 -0.34 40 90 526 +13
18SEP26 157.50 P 0.58 0.58 0.37 0.47 -0.61 35 196 942 -12
18SEP26 160.00 P 1.40 1.40 0.85 0.98 -1.00 29 53 510 +8
18SEP26 162.50 P 2.65 2.65 2.05 2.24 -1.27 27 39 836 -29
18SEP26 165.00 P 4.58 4.58 4.58 4.13 -1.70 20 1 91 0
18SEP26 167.50 P 0.00 0.00 0.00 6.61 -1.31 26 0 25 0
18SEP26 170.00 P 0.00 0.00 0.00 9.10 -1.31 0 0 0 -4
18SEP26 172.50 P 0.00 0.00 0.00 11.60 -1.30 0 0 19 0
18SEP26 175.00 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 16.60 -1.30 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 26.60 -1.30 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 29.10 -1.30 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 31.60 -1.30 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 34.10 -1.30 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 36.60 -1.30 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 39.10 -1.30 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 41.60 -1.30 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 44.10 -1.30 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 46.65 -1.25 147 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 49.15 -1.25 153 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 51.65 -1.25 159 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 54.15 -1.25 165 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 56.60 -1.30 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
25SEP26 139.00 P 0.06 0.06 0.06 0.01 -0.05 35 8 8 +8
25SEP26 140.00 P 0.07 0.07 0.07 0.02 -0.05 36 11 11 +11
25SEP26 141.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.05 -0.07 35 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.06 -0.09 34 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.08 -0.10 34 0 15 0
25SEP26 146.00 P 0.00 0.00 0.00 0.10 -0.13 33 0 0 0
25SEP26 147.00 P 0.17 0.17 0.17 0.13 -0.15 33 5 5 +5
25SEP26 148.00 P 0.00 0.00 0.00 0.16 -0.18 32 0 15 0
25SEP26 149.00 P 0.28 0.28 0.28 0.20 -0.21 31 6 5 -6
25SEP26 150.00 P 0.00 0.00 0.00 0.25 -0.22 31 0 84 0
25SEP26 152.50 P 0.40 0.40 0.40 0.43 -0.34 29 50 186 +50
25SEP26 155.00 P 0.68 0.68 0.68 0.72 -0.49 27 4 34 +4
25SEP26 157.50 P 1.40 1.40 1.14 1.21 -0.68 25 13 121 +4
25SEP26 160.00 P 2.20 2.25 2.20 1.97 -0.89 24 2 52 +1
25SEP26 162.50 P 3.01 3.01 3.01 3.21 -1.22 23 1 73 0
25SEP26 165.00 P 5.29 5.29 5.29 4.85 -1.23 22 1 1 +1
25SEP26 167.50 P 0.00 0.00 0.00 6.89 -1.28 22 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 9.16 -1.35 21 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 11.61 -1.31 22 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 16.60 -1.30 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 26.60 -1.30 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 29.10 -1.30 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 31.60 -1.30 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 34.10 -1.30 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 36.60 -1.30 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 39.10 -1.30 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 41.60 -1.30 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 44.10 -1.30 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 46.65 -1.25 74 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 49.15 -1.25 77 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 51.65 -1.25 80 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 54.15 -1.25 83 0 0 0
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 147 20 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 124 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 581 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,497 0
29SEP26 122.50 P 0.02 0.02 0.02 0.01 0.00 51 2 4,990 -2
29SEP26 125.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 1,962 0
29SEP26 132.50 P 0.03 0.03 0.03 0.02 -0.05 40 90 2,521 +90
29SEP26 135.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 3,042 0
29SEP26 137.50 P 0.00 0.00 0.00 0.04 -0.10 36 0 2,070 0
29SEP26 140.00 P 0.00 0.00 0.00 0.06 -0.13 35 0 8,329 0
29SEP26 142.50 P 0.00 0.00 0.00 0.10 -0.17 33 0 1,257 0
29SEP26 145.00 P 0.24 0.24 0.24 0.16 -0.22 32 62 2,216 +58
29SEP26 147.50 P 0.35 0.35 0.33 0.26 -0.27 30 120 1,596 +60
29SEP26 150.00 P 0.47 0.47 0.39 0.39 -0.37 29 304 2,364 -145
29SEP26 152.50 P 0.81 0.81 0.57 0.61 -0.48 27 527 3,539 -176
29SEP26 155.00 P 1.22 1.22 0.89 0.97 -0.59 26 541 3,340 -209
29SEP26 157.50 P 1.80 1.80 1.55 1.51 -0.72 24 151 2,122 -58
29SEP26 160.00 P 2.60 2.77 2.20 2.29 -0.96 23 411 2,811 -68
29SEP26 162.50 P 3.70 3.70 3.70 3.47 -1.05 22 1 2,118 -1
29SEP26 165.00 P 5.26 5.54 4.97 5.12 -1.24 21 350 1,240 +221
29SEP26 167.50 P 7.50 7.50 7.50 7.05 -1.32 21 5 371 -5
29SEP26 170.00 P 0.00 0.00 0.00 9.24 -1.34 20 0 433 0
29SEP26 172.50 P 11.50 11.50 11.50 11.61 -1.33 19 4 237 -4
29SEP26 175.00 P 0.00 0.00 0.00 14.10 -1.30 0 0 16 -186
29SEP26 177.50 P 0.00 0.00 0.00 16.60 -1.30 0 0 0 -30
29SEP26 180.00 P 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.60 -1.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.10 -1.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.60 -1.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.10 -1.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.60 -1.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.10 -1.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.10 -1.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.15 -1.25 66 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.15 -1.25 71 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.10 -1.30 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.10 -1.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.10 -1.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.10 -1.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.10 -1.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.10 -1.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.10 -1.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.10 -1.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.10 -1.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.10 -1.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.10 -1.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.10 -1.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.10 -1.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.10 -1.30 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 357 0
29OCT26 120.00 P 0.34 0.34 0.34 0.01 -0.04 30 5 534 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 -0.06 30 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.05 -0.11 29 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.08 -0.14 29 0 267 0
29OCT26 132.50 P 0.00 0.00 0.00 0.12 -0.19 28 0 109 0
29OCT26 135.00 P 0.00 0.00 0.00 0.19 -0.24 28 0 1,013 0
29OCT26 137.50 P 0.00 0.00 0.00 0.29 -0.29 28 0 1,220 0
29OCT26 140.00 P 0.77 0.77 0.71 0.44 -0.35 28 15 518 -15
29OCT26 142.50 P 0.96 0.98 0.96 0.65 -0.42 27 121 540 -89
29OCT26 145.00 P 1.21 1.21 1.20 0.93 -0.48 27 62 1,760 +32
29OCT26 147.50 P 1.50 1.50 1.50 1.30 -0.50 27 8 2,161 +8
29OCT26 150.00 P 1.94 1.94 1.91 1.77 -0.50 27 90 942 -10
29OCT26 152.50 P 2.45 2.48 2.45 2.35 -0.50 26 53 742 +25
29OCT26 155.00 P 3.22 3.29 3.10 3.03 -0.58 26 289 1,752 -56
29OCT26 157.50 P 4.06 4.06 3.96 3.82 -0.67 25 36 1,156 -14
29OCT26 160.00 P 4.75 4.75 4.68 4.83 -0.85 25 3 740 +3
29OCT26 162.50 P 0.00 0.00 0.00 6.04 -0.86 24 0 595 0
29OCT26 165.00 P 7.85 7.85 7.85 7.41 -0.95 24 6 291 0
29OCT26 167.50 P 9.35 9.35 9.35 8.99 -1.02 23 5 291 0
29OCT26 170.00 P 0.00 0.00 0.00 10.74 -1.23 23 0 488 0
29OCT26 172.50 P 0.00 0.00 0.00 12.68 -1.22 23 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 14.72 -1.28 22 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 16.90 -1.31 22 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 19.21 -1.32 21 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 21.61 -1.32 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.60 -1.30 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.10 -1.30 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.60 -1.30 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.10 -1.30 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.60 -1.30 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.10 -1.30 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.10 -1.30 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.15 -1.25 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.15 -1.25 44 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.10 -1.30 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.10 -1.30 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.10 -1.30 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.10 -1.30 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.10 -1.30 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.10 -1.30 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.10 -1.30 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.10 -1.30 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.10 -1.30 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.10 -1.30 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.10 -1.30 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.10 -1.30 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.10 -1.30 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.10 -1.30 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 0.00 33 0 140 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 0.00 33 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 0.00 32 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.09 0.00 32 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 0.00 31 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 79 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 184 0
27NOV26 130.00 P 0.70 0.70 0.70 0.44 -0.04 29 4 247 0
27NOV26 132.50 P 0.00 0.00 0.00 0.58 -0.06 29 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 0.77 -0.09 29 0 255 0
27NOV26 137.50 P 0.00 0.00 0.00 0.99 -0.15 28 0 867 0
27NOV26 140.00 P 1.45 1.45 1.45 1.29 -0.17 28 10 609 +10
27NOV26 142.50 P 0.00 0.00 0.00 1.65 -0.24 28 0 416 0
27NOV26 145.00 P 2.14 2.14 2.14 2.06 -0.33 27 10 275 +10
27NOV26 147.50 P 2.64 2.67 2.64 2.53 -0.43 27 26 389 +26
27NOV26 150.00 P 2.99 2.99 2.99 3.05 -0.56 26 1 974 -1
27NOV26 152.50 P 4.17 4.17 3.88 3.73 -0.56 25 62 518 +31
27NOV26 155.00 P 4.78 4.78 4.50 4.51 -0.73 25 62 1,427 -29
27NOV26 157.50 P 0.00 0.00 0.00 5.44 -0.73 24 0 635 0
27NOV26 160.00 P 6.76 6.76 6.76 6.52 -0.87 24 30 508 +30
27NOV26 162.50 P 8.30 8.30 8.20 7.75 -0.91 24 3 550 -2
27NOV26 165.00 P 9.13 9.13 9.13 9.13 -0.99 23 12 566 -12
27NOV26 167.50 P 0.00 0.00 0.00 10.65 -1.10 23 0 271 0
27NOV26 170.00 P 0.00 0.00 0.00 12.42 -1.17 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 14.41 -1.01 24 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 16.33 -1.04 24 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.35 -1.05 24 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.47 -1.05 24 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.65 -1.09 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.90 -1.11 23 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 27.21 -1.12 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.55 -1.14 23 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.85 -1.25 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.25 -1.28 21 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.79 -1.19 23 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.24 -1.20 24 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.14 -1.26 22 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.15 -1.25 26 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.15 -1.25 29 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.10 -1.30 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.10 -1.30 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.10 -1.30 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.10 -1.30 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.10 -1.30 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.10 -1.30 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.10 -1.30 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.10 -1.30 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.10 -1.30 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.10 -1.30 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.10 -1.30 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.10 -1.30 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.10 -1.30 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.10 -1.30 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 42 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 0.00 35 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2,962 0
30DEC26 102.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.08 0.00 34 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.10 0.00 33 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 1,025 0
30DEC26 112.50 P 0.00 0.00 0.00 0.17 0.00 32 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.23 0.00 32 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 1,892 0
30DEC26 122.50 P 0.00 0.00 0.00 0.48 -0.03 31 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.62 -0.04 30 0 3,761 0
30DEC26 127.50 P 0.00 0.00 0.00 0.76 -0.07 30 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.96 -0.08 29 0 2,268 0
30DEC26 132.50 P 0.00 0.00 0.00 1.17 -0.12 29 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 1.46 -0.13 29 0 1,308 0
30DEC26 137.50 P 0.00 0.00 0.00 1.67 -0.28 28 0 942 0
30DEC26 140.00 P 2.10 2.10 2.10 2.04 -0.31 27 5 1,714 0
30DEC26 142.50 P 0.00 0.00 0.00 2.43 -0.33 27 0 1,090 0
30DEC26 145.00 P 0.00 0.00 0.00 2.93 -0.30 26 0 1,511 0
30DEC26 147.50 P 3.45 3.45 3.45 3.48 -0.34 26 2 833 0
30DEC26 150.00 P 4.43 4.43 3.94 4.12 -0.38 25 119 3,052 -15
30DEC26 152.50 P 0.00 0.00 0.00 4.85 -0.45 25 0 742 0
30DEC26 155.00 P 0.00 0.00 0.00 5.65 -0.54 24 0 769 0
30DEC26 157.50 P 6.70 6.70 6.69 6.59 -0.59 24 8 361 +8
30DEC26 160.00 P 0.00 0.00 0.00 7.64 -0.72 24 0 488 0
30DEC26 162.50 P 0.00 0.00 0.00 8.88 -0.80 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 10.19 -1.00 23 0 218 0
30DEC26 167.50 P 0.00 0.00 0.00 11.79 -0.88 23 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 13.33 -1.05 23 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 15.04 -1.29 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.12 -1.09 23 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 19.04 -1.14 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 21.06 -1.15 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 23.15 -1.19 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.31 -1.20 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.54 -1.23 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.81 -1.24 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.23 -1.16 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.48 -1.27 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.86 -1.29 22 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.26 -1.31 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.14 -1.31 20 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.15 -1.25 23 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.15 -1.25 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.10 -1.30 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.10 -1.30 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.10 -1.30 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.10 -1.30 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.10 -1.30 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.10 -1.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.10 -1.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.10 -1.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.10 -1.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.10 -1.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.10 -1.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.10 -1.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.10 -1.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.10 -1.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 817 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.24 -0.06 28 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.30 -0.10 28 0 865 0
30MAR27 112.50 P 1.05 1.05 1.05 0.41 -0.09 28 1 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.51 -0.14 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.66 -0.14 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.82 -0.18 27 0 1,233 0
30MAR27 122.50 P 0.00 0.00 0.00 1.04 -0.19 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.27 -0.23 27 0 1,239 0
30MAR27 127.50 P 0.00 0.00 0.00 1.57 -0.25 27 0 482 0
30MAR27 130.00 P 0.00 0.00 0.00 1.95 -0.28 27 0 997 0
30MAR27 132.50 P 0.00 0.00 0.00 2.35 -0.33 27 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 2.80 -0.33 27 0 199 0
30MAR27 137.50 P 4.02 4.02 4.02 3.30 -0.41 27 20 226 +20
30MAR27 140.00 P 0.00 0.00 0.00 3.89 -0.41 27 0 653 0
30MAR27 142.50 P 5.17 5.21 5.17 4.50 -0.50 27 60 356 +8
30MAR27 145.00 P 5.81 5.84 5.81 5.26 -0.50 26 60 1,239 +57
30MAR27 147.50 P 0.00 0.00 0.00 6.02 -0.55 26 500 1,513 +500
30MAR27 150.00 P 0.00 0.00 0.00 6.92 -0.59 26 0 910 0
30MAR27 152.50 P 0.00 0.00 0.00 7.87 -0.58 26 0 424 0
30MAR27 155.00 P 0.00 0.00 0.00 8.90 -0.67 26 0 483 0
30MAR27 157.50 P 0.00 0.00 0.00 10.04 -0.67 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.20 -0.76 26 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 12.54 -0.76 26 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 13.95 -0.80 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 15.48 -0.89 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.09 -0.92 26 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 18.18 -1.00 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 19.92 -1.03 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.69 -1.05 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 23.52 -1.14 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.45 -1.16 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.40 -1.19 25 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 29.44 -2.15 25 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 32.47 -1.25 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 34.64 -1.23 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 36.90 -1.17 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.18 -1.11 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 41.48 -1.07 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 46.23 -0.92 31 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.68 -1.72 31 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 55.82 -0.77 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.50 -0.86 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.54 -0.65 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.17 -0.87 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.03 -0.87 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.00 -0.77 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.88 -0.77 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.88 -0.65 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.66 -0.76 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.56 -0.84 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.46 -0.94 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.37 -1.03 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.27 -1.13 42 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.12 -1.28 41 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.10 -1.30 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.02 0.00 26 0 63 0
29JUN27 87.50 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.09 0.00 26 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 100.00 P 1.30 1.30 1.25 0.17 -0.01 26 3 67 +3
29JUN27 102.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 327 0
29JUN27 107.50 P 0.00 0.00 0.00 0.40 -0.02 26 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.50 -0.03 25 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.65 -0.06 25 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.81 -0.07 25 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 1.01 -0.07 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.24 -0.08 25 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.50 -0.12 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.83 -0.18 25 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 2.16 -0.17 25 0 69 0
29JUN27 130.00 P 4.10 4.10 4.10 2.60 -0.26 25 1 727 +1
29JUN27 132.50 P 0.00 0.00 0.00 3.14 -0.19 25 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.68 -0.25 25 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 4.28 -0.26 25 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 4.90 -0.35 25 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 5.67 -0.35 25 0 228 0
29JUN27 145.00 P 0.00 0.00 0.00 6.45 -0.37 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.32 -0.45 25 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 8.28 -0.46 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 9.25 -0.53 25 0 349 0
29JUN27 155.00 P 11.59 11.59 11.49 10.37 -0.58 25 31 728 +31
29JUN27 157.50 P 0.00 0.00 0.00 11.53 -0.60 25 0 186 0
29JUN27 160.00 P 0.00 0.00 0.00 12.72 -0.70 25 0 322 0
29JUN27 162.50 P 0.00 0.00 0.00 14.09 -0.71 25 0 325 0
29JUN27 165.00 P 0.00 0.00 0.00 15.47 -0.80 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.96 -0.91 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 18.60 -0.94 25 0 32 0
29JUN27 172.50 P 0.00 0.00 0.00 20.26 -0.34 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.33 -1.02 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.12 -1.04 25 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 24.92 -1.07 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.75 -1.12 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.70 -1.15 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.60 -1.21 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.66 -1.23 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.79 -1.24 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.97 -1.17 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 40.18 -1.09 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.41 -1.05 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 47.02 -0.84 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.66 -0.76 30 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 56.39 -1.32 31 0 154 0
29JUN27 220.00 P 0.00 0.00 0.00 60.96 -0.74 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.70 -0.75 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.48 -0.75 33 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.29 -0.75 33 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.12 -0.76 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.97 -0.78 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.88 -0.72 35 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.71 -0.76 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.60 -0.80 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.49 -0.91 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.39 -1.01 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.30 -1.10 37 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.14 -1.26 37 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.10 -1.30 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.02 0.00 23 0 105 0
29SEP27 87.50 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.05 0.00 23 0 61 0
29SEP27 92.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 22 0
29SEP27 102.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.63 +0.05 23 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 0.79 +0.04 23 0 14 0
29SEP27 115.00 P 0.00 0.00 0.00 1.00 +0.04 23 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.24 0.00 23 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.51 -0.02 23 0 18 0
29SEP27 122.50 P 0.00 0.00 0.00 1.85 -0.04 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.19 -0.07 24 0 10 0
29SEP27 127.50 P 0.00 0.00 0.00 2.64 -0.11 24 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 3.11 -0.13 24 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.75 -0.09 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.38 -0.10 24 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 5.02 -0.14 24 0 9 0
29SEP27 140.00 P 7.60 7.60 7.60 5.79 -0.19 24 4 1,559 +4
29SEP27 142.50 P 0.00 0.00 0.00 6.60 -0.21 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 7.43 -0.31 24 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 8.42 -0.34 24 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 9.43 -0.36 24 0 36 0
29SEP27 152.50 P 0.00 0.00 0.00 10.47 -0.48 24 0 61 0
29SEP27 155.00 P 13.17 13.17 13.17 11.68 -0.50 24 2 55 +2
29SEP27 157.50 P 0.00 0.00 0.00 12.89 -0.54 25 0 2 0
29SEP27 160.00 P 0.00 0.00 0.00 14.14 -0.65 25 0 36 0
29SEP27 162.50 P 16.74 16.74 16.74 15.55 -0.69 25 30 30 +30
29SEP27 165.00 P 0.00 0.00 0.00 16.98 -0.72 25 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 18.42 -0.81 25 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 19.99 -0.90 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 21.62 -0.95 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.58 -0.98 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 24.24 -1.09 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 26.79 -1.17 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 28.63 -1.22 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.50 -1.27 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 32.46 -1.34 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 34.48 -1.38 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 36.52 -1.42 26 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 38.59 -1.45 26 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 40.74 -1.42 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 42.93 -1.33 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 47.38 -1.17 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 52.00 -0.98 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 56.71 -1.00 29 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 61.32 -0.77 30 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 65.98 -0.75 30 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 70.69 -0.75 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 75.45 -0.76 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 80.24 -0.76 32 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 85.05 -0.76 32 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 89.89 -0.77 33 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 94.75 -0.77 33 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 99.62 -0.78 34 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 104.50 -0.90 34 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 109.40 -1.00 34 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 114.30 -1.10 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 119.21 -1.19 35 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 124.10 -1.30 0 0 0 0
TOTAL PUT 4,949 190,446 +195
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$ 7.080
29SEP26 4.70 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.01 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.01 14 0 0 0
29SEP26 7.00 C 0.16 0.16 0.12 0.12 -0.02 12 780 2,779 +19
29SEP26 7.25 C 0.03 0.03 0.03 0.02 -0.01 13 400 1,069 +68
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.41 -0.01 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.31 -0.01 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.21 -0.01 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 -0.01 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 -0.01 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 -0.01 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 0.00 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 +0.01 15 0 1 0
29OCT26 6.75 C 0.39 0.39 0.39 0.38 -0.02 14 60 270 +60
29OCT26 7.00 C 0.22 0.23 0.19 0.19 -0.01 13 570 480 +240
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.01 13 0 1,329 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 15 0 638 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.32 -0.01 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.23 0.00 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 0.00 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.88 -0.01 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.63 -0.01 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 -0.01 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.87 -0.02 14 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.63 -0.02 13 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.41 -0.03 13 0 90 0
27NOV26 7.00 C 0.26 0.26 0.25 0.24 -0.02 13 389 1,077 +300
27NOV26 7.25 C 0.14 0.15 0.12 0.12 -0.02 13 120 979 +60
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 0.01 -0.01 15 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 27 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 2.44 -0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.34 -0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.01 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.02 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 -0.02 13 0 1 0
30DEC26 6.75 C 0.48 0.48 0.48 0.46 -0.02 14 30 342 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.02 14 0 352 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.01 14 0 1,114 0
30DEC26 7.50 C 0.12 0.12 0.11 0.10 0.00 15 60 534 +60
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 15 0 329 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 14 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 20 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 2.49 -0.01 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.39 -0.01 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 0.00 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.01 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 -0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.01 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 -0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.01 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.02 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.01 15 0 509 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 15 0 599 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 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 16 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 19 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 2.53 -0.01 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 -0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.75 -0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.50 -0.02 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.26 -0.01 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.00 -0.01 14 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 0.00 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 0.00 14 0 134 0
29JUN27 7.00 C 0.51 0.51 0.51 0.47 +0.01 15 60 478 +60
29JUN27 7.25 C 0.41 0.41 0.41 0.33 0.00 14 30 150 +30
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.01 14 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 +0.01 14 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.01 14 0 272 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 +0.01 15 0 46 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 14 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 +0.01 15 0 580 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 +0.01 15 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 2.34 -0.01 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.24 -0.01 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.00 -0.01 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.52 -0.01 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 -0.02 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 -0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
29SEP27 7.50 C 0.33 0.33 0.33 0.32 0.00 16 10 10 +10
29SEP27 7.75 C 0.00 0.00 0.00 0.24 -0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.01 16 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 2,509 19,393 +937
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 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 19 0 1,199 0
29SEP26 7.00 P 0.03 0.04 0.03 0.03 -0.01 12 22 935 +10
29SEP26 7.25 P 0.15 0.18 0.14 0.19 +0.02 15 510 3,262 +330
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.01 0 0 1,629 -441
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 -20
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.02 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.02 63 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.02 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.02 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.02 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.02 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 +0.02 94 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 14 0 293 0
29OCT26 7.00 P 0.08 0.08 0.08 0.09 0.00 14 5 495 +5
29OCT26 7.25 P 0.00 0.00 0.00 0.23 +0.01 14 0 1,340 0
29OCT26 7.50 P 0.00 0.00 0.00 0.43 +0.02 14 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.67 +0.01 0 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 +0.02 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 +0.02 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.93 +0.02 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 +0.02 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 +0.02 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 +0.02 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.11 0.11 0.11 0.13 0.00 14 30 482 +30
27NOV26 7.25 P 0.23 0.25 0.23 0.25 -0.02 13 180 461 0
27NOV26 7.50 P 0.45 0.45 0.45 0.46 +0.03 16 30 333 -30
27NOV26 7.75 P 0.00 0.00 0.00 0.67 +0.01 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.43 +0.02 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 +0.02 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 +0.02 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 +0.02 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 +0.02 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 +0.02 43 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 25 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 0.08 +0.01 14 0 1,153 0
30DEC26 7.00 P 0.14 0.14 0.14 0.16 +0.01 14 30 265 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.01 14 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.01 15 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.02 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.02 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 30 701 +30
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 0.36 +0.01 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.01 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.01 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.02 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 +0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.02 33 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 0.03 +0.01 15 0 480 0
29JUN27 6.00 P 0.06 0.07 0.06 0.05 +0.01 15 90 276 0
29JUN27 6.25 P 0.10 0.11 0.10 0.09 +0.01 14 480 202 -443
29JUN27 6.50 P 0.15 0.15 0.15 0.15 +0.02 14 180 527 +180
29JUN27 6.75 P 0.00 0.00 0.00 0.24 +0.02 14 0 341 0
29JUN27 7.00 P 0.38 0.38 0.33 0.36 +0.04 15 270 155 +137
29JUN27 7.25 P 0.46 0.46 0.46 0.49 +0.04 14 90 90 -90
29JUN27 7.50 P 0.00 0.00 0.00 0.65 0.00 14 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.02 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.05 +0.03 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 +0.01 13 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 +0.01 11 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 +0.02 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 0.00 0.00 0.00 0.23 +0.01 16 0 8 0
29SEP27 6.75 P 0.00 0.00 0.00 0.31 -0.01 16 0 0 0
29SEP27 7.00 P 0.43 0.43 0.43 0.45 0.00 16 10 35 +10
29SEP27 7.25 P 0.00 0.00 0.00 0.58 0.00 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.02 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 0.00 16 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.54 0.00 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.76 +0.01 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.99 +0.01 17 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.22 +0.01 16 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 0.00 15 0 0 0
TOTAL PUT 1,957 28,904 -292
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$ 25.940
29SEP26 18.00 C 0.00 0.00 0.00 7.96 +0.14 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.46 +0.14 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.96 +0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.96 +0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 +0.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.97 +0.14 28 0 0 0
29SEP26 24.00 C 1.66 1.66 1.66 2.00 +0.12 27 5 35 +5
29SEP26 25.00 C 1.01 1.18 1.00 1.17 +0.11 29 65 35 -48
29SEP26 26.00 C 0.33 0.52 0.32 0.52 +0.07 27 193 452 +16
29SEP26 27.00 C 0.10 0.17 0.10 0.17 +0.02 26 65 284 +11
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 26 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 285 0
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 42 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.96 +0.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.51 +0.12 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.96 +0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.46 +0.06 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.02 +0.14 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.03 +0.13 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.08 +0.13 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.20 +0.11 23 0 0 0
29OCT26 25.00 C 1.37 1.37 1.37 1.46 +0.07 24 15 95 +6
29OCT26 26.00 C 0.00 0.00 0.00 0.90 +0.10 24 0 68 0
29OCT26 27.00 C 0.42 0.42 0.42 0.49 +0.07 24 1 35 +1
29OCT26 28.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 88 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 32 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 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 7.51 +0.12 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.11 +0.22 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.61 +0.21 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.08 +0.18 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.11 +0.18 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.14 +0.13 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.24 +0.12 24 0 0 0
27NOV26 24.00 C 2.35 2.35 2.35 2.48 +0.13 26 15 75 +15
27NOV26 25.00 C 0.00 0.00 0.00 1.77 +0.10 25 0 44 0
27NOV26 26.00 C 1.18 1.18 1.18 1.19 +0.09 24 15 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.76 +0.04 24 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 45 0
27NOV26 29.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 110 0
27NOV26 31.00 C 0.09 0.09 0.09 0.08 +0.01 24 3 51 -3
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 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 29 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 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 8.09 +0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.55 +0.11 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.11 +0.16 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.64 +0.18 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.09 +0.10 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.20 +0.14 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.27 +0.13 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.41 +0.11 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.70 +0.13 25 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.02 +0.10 25 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.47 +0.09 25 0 73 0
30DEC26 27.00 C 1.00 1.00 1.00 1.01 +0.05 24 2 35 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.68 +0.04 24 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +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 0.03 -0.01 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 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 0.00 0.00 0.00 0.01 0.00 28 0 101 0
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 32 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 35 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 8.29 +0.15 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.81 +0.14 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.33 +0.14 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.80 +0.08 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.41 +0.15 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.50 +0.13 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.60 +0.07 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.90 +0.12 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.21 +0.12 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.58 +0.10 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.03 +0.08 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.59 +0.07 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.20 +0.04 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.92 +0.05 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 +0.03 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.01 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 0.03 +0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 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 8.47 +0.16 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.94 +0.10 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.53 +0.15 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.02 +0.08 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.57 +0.09 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.71 +0.07 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.01 +0.16 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.23 +0.12 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.56 +0.13 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.94 +0.10 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.39 +0.07 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.96 +0.08 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.63 +0.12 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.25 +0.03 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.99 +0.03 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.79 -0.01 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.63 +0.02 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 0.00 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 0.07 -0.01 25 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 7.96 +0.09 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.56 +0.14 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.12 +0.14 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.62 +0.08 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.79 +0.08 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.09 +0.13 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.36 +0.08 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.68 +0.05 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.10 +0.06 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.60 +0.04 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.18 +0.05 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.83 +0.09 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.47 +0.03 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.21 +0.03 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.84 +0.04 25 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
TOTAL CALL 379 10,936 +5
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 268 0
29SEP26 24.00 P 0.05 0.05 0.05 0.04 -0.01 28 2 207 0
29SEP26 25.00 P 0.29 0.29 0.16 0.16 -0.06 26 137 252 -55
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.13 25 0 649 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.13 26 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 2.08 -0.14 26 0 145 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 -0.14 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.18 -0.11 68 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 -0.11 77 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.18 -0.11 85 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 8.18 -0.11 93 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.19 -0.10 102 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 -0.11 108 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 -0.11 115 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.19 -0.10 123 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.19 -0.10 129 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.18 -0.11 134 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.18 -0.11 140 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.18 -0.11 146 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.18 -0.11 151 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.20 -0.09 160 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 23.00 P 0.10 0.10 0.10 0.07 -0.01 25 2 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 -0.06 24 0 65 0
29OCT26 26.00 P 0.00 0.00 0.00 0.85 -0.09 24 0 187 0
29OCT26 27.00 P 0.00 0.00 0.00 1.42 -0.14 23 0 140 0
29OCT26 28.00 P 2.43 2.43 2.40 2.22 -0.18 24 2 66 -2
29OCT26 29.00 P 0.00 0.00 0.00 3.10 -0.13 23 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.06 -0.14 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.18 -0.11 40 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.18 -0.11 45 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.18 -0.11 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.18 -0.11 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.19 -0.10 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.18 -0.11 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.18 -0.11 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.19 -0.10 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.19 -0.10 75 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 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 15 0
27NOV26 24.00 P 0.36 0.36 0.36 0.37 -0.03 25 1 87 +1
27NOV26 25.00 P 0.79 0.79 0.79 0.66 -0.06 24 6 78 +6
27NOV26 26.00 P 0.00 0.00 0.00 1.08 -0.10 24 0 204 0
27NOV26 27.00 P 0.00 0.00 0.00 1.65 -0.11 24 0 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.36 -0.14 23 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 3.21 -0.12 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.11 -0.13 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.18 -0.11 32 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.18 -0.11 36 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.18 -0.11 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.18 -0.11 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.19 -0.10 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.18 -0.11 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.18 -0.11 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.19 -0.10 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.19 -0.10 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.06 -0.01 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 -0.04 24 0 168 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.05 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.26 -0.09 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.83 -0.10 23 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.10 24 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 -0.12 24 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.18 -0.12 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.18 -0.11 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 -0.11 31 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.18 -0.11 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 -0.11 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.19 -0.10 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 -0.11 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.18 -0.11 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.19 -0.10 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.19 -0.10 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.18 -0.11 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.18 -0.11 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.18 -0.11 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.18 -0.11 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.20 -0.09 64 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 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.01 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 0.20 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 -0.04 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.06 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 -0.08 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 2.18 -0.10 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.01 25 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.59 -0.11 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 -0.06 25 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.29 -0.09 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 -0.10 26 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.18 -0.11 28 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 -0.11 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.19 -0.10 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.18 -0.11 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.18 -0.11 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.19 -0.10 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.19 -0.10 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.18 -0.11 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.18 -0.11 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.18 -0.11 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.18 -0.11 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.20 -0.09 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 -0.06 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 -0.06 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.36 -0.07 24 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.80 -0.08 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 -0.08 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.95 -0.11 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.49 -0.11 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.23 -0.08 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.99 -0.08 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.79 -0.08 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.63 -0.09 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.50 -0.09 25 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.39 -0.09 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.30 -0.09 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.22 -0.09 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.18 -0.11 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.19 -0.10 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.19 -0.10 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.18 -0.11 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.68 -0.02 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 -0.03 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.28 -0.05 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.65 -0.09 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.08 -0.10 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.64 -0.02 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.23 -0.04 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.93 +0.03 26 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.54 -0.09 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.35 -0.08 26 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.13 -0.08 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.94 -0.08 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.77 -0.09 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.63 -0.09 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.51 -0.09 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.40 -0.10 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.31 -0.10 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.22 -0.10 26 0 0 0
TOTAL PUT 150 7,074 -50
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 0.00 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.02 92 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 +0.02 86 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.02 73 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.02 49 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.01 34 0 10 0
29SEP26 5.50 C 0.20 0.21 0.20 0.23 0.00 28 200 795 -150
29SEP26 5.75 C 0.07 0.07 0.07 0.09 0.00 28 15 1,696 +15
29SEP26 6.00 C 0.03 0.03 0.03 0.03 0.00 30 150 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.49 0.00 27 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.40 +0.01 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.30 +0.01 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.10 0.00 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.02 0.00 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 0.00 32 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 0.00 29 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.34 0.00 30 0 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 0.00 30 0 442 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 0.00 30 0 255 0
29OCT26 6.25 C 0.07 0.07 0.07 0.06 -0.01 29 30 1,041 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 531 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 53 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 0.00 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.33 0.00 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.23 0.00 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.04 0.00 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 0.00 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.58 +0.01 30 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 0.00 29 0 220 0
27NOV26 5.75 C 0.28 0.28 0.27 0.29 +0.01 30 60 496 +30
27NOV26 6.00 C 0.20 0.20 0.18 0.19 0.00 30 91 86 -67
27NOV26 6.25 C 0.13 0.13 0.13 0.12 0.00 30 45 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 29 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 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 41 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.53 -0.01 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.44 -0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 +0.02 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 0.00 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 0.00 30 0 110 0
30DEC26 5.75 C 0.35 0.36 0.35 0.35 -0.01 29 21 111 0
30DEC26 6.00 C 0.25 0.26 0.24 0.25 -0.01 29 75 363 -45
30DEC26 6.25 C 0.18 0.18 0.18 0.17 -0.01 29 15 902 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.12 0.00 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 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 44 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.59 -0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 -0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 +0.01 31 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 0.00 31 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 0.00 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 0.00 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 0.00 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 0.00 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 0.00 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 0.00 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 0.00 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 1.67 +0.01 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.53 -0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.45 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 0.00 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 +0.04 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 -0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 0.00 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 0.00 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.01 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 -0.01 30 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 -0.01 29 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 0.15 -0.01 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.01 29 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 0.00 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.49 0.00 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 0.00 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.34 0.00 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.26 0.00 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.19 0.00 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.16 +0.01 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.94 +0.01 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 -0.01 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.69 0.00 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.57 0.00 32 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.35 0.00 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 0.00 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 702 31,666 -202
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,910 0
29SEP26 5.50 P 0.05 0.05 0.05 0.04 -0.01 25 15 1,331 +15
29SEP26 5.75 P 0.17 0.17 0.15 0.15 -0.01 25 30 2,307 +15
29SEP26 6.00 P 0.37 0.37 0.37 0.34 -0.01 26 15 1,726 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.58 -0.01 32 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 0.00 41 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 0.00 51 0 26 -241
29SEP26 7.00 P 0.00 0.00 0.00 1.33 0.00 59 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 0.00 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 0.00 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 0.00 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 0.00 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 0.00 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.83 0.00 102 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.08 0.00 108 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 0.00 114 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 0.00 120 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.83 0.00 126 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.08 0.00 131 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 0.00 0.00 0.07 -0.01 30 0 361 0
29OCT26 5.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 166 0
29OCT26 5.75 P 0.27 0.27 0.26 0.26 -0.01 29 45 907 0
29OCT26 6.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 111 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 -0.01 31 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 +0.01 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 0.00 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 0.00 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 0.00 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 0.00 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 0.00 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.58 0.00 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.83 0.00 62 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 0.00 29 0 237 0
27NOV26 5.50 P 0.20 0.20 0.20 0.20 0.00 29 15 599 0
27NOV26 5.75 P 0.00 0.00 0.00 0.32 -0.01 29 0 195 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 +0.01 32 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.10 0.00 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.33 0.00 30 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 0.00 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.83 0.00 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 0.00 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 0.00 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 0.00 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30DEC26 4.80 P 0.05 0.05 0.05 0.05 0.00 28 150 143 +19
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 29 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 29 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 180 0
30DEC26 5.50 P 0.24 0.24 0.24 0.25 0.00 29 60 395 +60
30DEC26 5.75 P 0.00 0.00 0.00 0.37 0.00 28 0 138 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 -0.01 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.01 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.02 30 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 +0.01 33 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 +0.01 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 0.00 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 0.00 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 0.00 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 0.00 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 0.00 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 0.00 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.58 0.00 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.83 0.00 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 0.00 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 30 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 0.00 30 0 410 0
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 0.12 0.12 0.12 0.13 0.00 30 15 43 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 0.00 30 0 47 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 0.00 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 0.00 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 0.00 29 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 0.00 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 0.00 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 -0.02 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.02 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.02 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 +0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.01 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 +0.01 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 0.00 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 0.00 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 0.00 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.33 -0.06 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 0.00 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 0.00 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.08 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 29 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 +0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 168 0
29JUN27 4.60 P 0.16 0.16 0.16 0.19 0.00 29 15 239 0
29JUN27 4.70 P 0.20 0.20 0.20 0.22 0.00 28 15 70 +15
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 0.00 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.01 28 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 -0.01 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 -0.01 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 -0.01 27 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 -0.01 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 -0.01 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 0.00 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 0.00 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 -0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 0.00 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 0.00 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 0.00 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.72 0.00 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 0.00 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.20 0.00 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.20 0.00 31 0 37 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 0.00 32 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.26 0.00 31 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 +0.01 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.40 0.00 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 0.00 31 0 35 0
29SEP27 5.25 P 0.54 0.54 0.52 0.56 0.00 31 19 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 0.00 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.83 0.00 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.17 -0.01 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.35 -0.01 31 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.55 0.00 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.75 0.00 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.95 0.00 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.16 0.00 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.38 0.00 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.60 0.00 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.82 0.00 31 0 0 0
TOTAL PUT 394 22,356 -102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 111.900
29SEP26 37.00 C 74.92 74.92 74.89 74.92 +6.20 0 22 23 +1
29SEP26 38.00 C 73.92 73.92 73.92 73.92 +6.14 0 2 2 0
29SEP26 39.00 C 0.00 0.00 0.00 72.94 +6.22 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 71.94 +6.22 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 71.06 +6.31 234 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 70.03 +6.22 219 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.08 +6.35 228 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.16 +6.43 238 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.15 +6.42 231 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.16 +6.37 227 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 64.95 +6.22 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 63.95 +6.22 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 62.95 +6.17 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.13 +6.31 202 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.71 +6.47 202 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.96 +6.22 107 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.40 +6.16 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 51.98 +6.24 119 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 49.71 +6.48 158 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 47.03 +6.28 122 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.47 +6.13 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.98 +6.13 82 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.48 +6.00 71 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 36.98 +6.12 0 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 34.64 +6.23 98 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 32.00 +6.05 66 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 29.86 +6.29 98 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.04 +5.96 64 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 24.67 +6.00 71 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.22 +5.81 67 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.88 +5.63 67 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.61 +5.38 67 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 14.98 +4.63 55 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 13.39 +4.75 67 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 11.48 +4.43 67 0 7 0
29SEP26 105.00 C 7.20 10.40 6.80 9.72 +4.02 67 6 8 0
29SEP26 107.50 C 6.15 6.15 5.40 7.98 +3.41 65 12 23 -10
29SEP26 110.00 C 4.55 7.41 4.55 6.71 +3.02 67 92 57 +3
29SEP26 112.50 C 4.08 5.87 4.08 5.46 +2.54 67 21 80 +2
29SEP26 115.00 C 3.00 5.10 3.00 4.42 +2.18 67 192 279 -97
29SEP26 117.50 C 2.40 4.10 2.25 3.55 +1.85 68 48 102 -14
29SEP26 120.00 C 2.00 3.51 2.00 2.83 +1.56 68 152 190 -71
29SEP26 122.50 C 2.10 2.10 2.10 2.20 +1.27 68 15 47 -15
29SEP26 125.00 C 1.23 2.25 1.15 1.68 +1.00 68 36 428 -8
29SEP26 127.50 C 1.09 1.56 1.09 1.27 +0.78 68 39 216 +1
29SEP26 130.00 C 0.91 1.40 0.91 0.95 +0.60 68 25 343 +6
29SEP26 132.50 C 1.14 1.14 1.14 0.71 +0.47 68 1 151 0
29SEP26 135.00 C 0.60 0.91 0.60 0.52 +0.35 68 39 232 -2
29SEP26 137.50 C 0.50 0.56 0.48 0.37 +0.25 67 19 67 -15
29SEP26 140.00 C 0.33 0.42 0.27 0.27 +0.19 68 103 69 -48
29SEP26 142.50 C 0.00 0.00 0.00 0.19 +0.13 67 0 32 0
29SEP26 145.00 C 0.36 0.36 0.31 0.14 +0.10 68 3 130 +2
29SEP26 147.50 C 0.00 0.00 0.00 0.10 +0.07 68 0 53 0
29SEP26 150.00 C 0.20 0.24 0.20 0.07 +0.05 68 18 748 -14
29SEP26 152.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 58 0
29SEP26 155.00 C 0.12 0.12 0.12 0.03 +0.02 67 3 44 -3
29SEP26 157.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 72 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 73 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 173 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 1 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 116 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 119 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 123 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 129 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 135 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 141 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 149 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 70.23 - 134 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 69.25 +6.10 132 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 68.16 +6.01 118 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.15 +6.00 114 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.16 +6.00 112 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.07 +5.91 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.19 +6.02 110 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.45 +6.28 128 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.30 +6.13 115 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 59.71 +6.03 100 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.10 +5.89 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.62 +5.88 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.14 +5.85 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.81 +6.17 84 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.34 +6.12 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.43 +6.65 97 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.38 +6.01 71 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 39.92 +5.96 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.60 +5.98 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.02 +5.57 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.86 +5.78 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.79 +5.95 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.60 +5.53 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.61 +4.67 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.65 +4.57 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.76 +4.44 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.31 +4.65 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.83 +4.72 68 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.65 +3.98 64 0 4 0
29OCT26 102.50 C 15.70 15.70 14.76 15.46 +4.24 67 50 52 +50
29OCT26 105.00 C 0.00 0.00 0.00 13.74 +3.72 65 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 12.50 +3.51 66 0 32 0
29OCT26 110.00 C 9.60 9.60 9.60 11.41 +3.37 67 1 374 -1
29OCT26 112.50 C 8.08 8.56 8.08 10.29 +3.11 67 4 30 +4
29OCT26 115.00 C 0.00 0.00 0.00 9.21 +2.86 67 0 293 0
29OCT26 117.50 C 8.30 8.35 8.30 8.35 +2.76 68 18 58 -5
29OCT26 120.00 C 6.40 7.98 6.40 7.56 +2.67 69 41 308 +33
29OCT26 122.50 C 5.70 6.71 5.70 6.71 +2.44 69 4 67 +1
29OCT26 125.00 C 5.10 6.62 5.10 5.99 +2.27 69 9 107 +6
29OCT26 127.50 C 5.79 5.79 5.79 5.30 +2.07 69 15 62 0
29OCT26 130.00 C 5.38 5.38 5.38 4.68 +1.88 69 1 73 +1
29OCT26 132.50 C 0.00 0.00 0.00 4.13 +1.71 69 0 94 0
29OCT26 135.00 C 3.25 3.38 3.25 3.63 +1.54 69 4 104 0
29OCT26 137.50 C 0.00 0.00 0.00 3.19 +1.39 69 0 50 0
29OCT26 140.00 C 2.43 3.30 2.43 2.79 +1.25 68 4 145 +3
29OCT26 142.50 C 0.00 0.00 0.00 2.44 +1.12 68 0 58 0
29OCT26 145.00 C 2.15 2.15 2.15 2.13 +1.00 68 14 74 +3
29OCT26 147.50 C 0.00 0.00 0.00 1.86 +0.89 68 0 45 0
29OCT26 150.00 C 1.78 2.35 1.78 1.62 +0.79 68 10 223 +5
29OCT26 152.50 C 0.00 0.00 0.00 1.41 +0.70 68 0 50 0
29OCT26 155.00 C 0.00 0.00 0.00 1.22 +0.62 68 0 35 0
29OCT26 157.50 C 0.00 0.00 0.00 1.06 +0.55 68 0 83 0
29OCT26 160.00 C 0.00 0.00 0.00 0.91 +0.48 68 0 35 0
29OCT26 162.50 C 1.04 1.35 1.04 0.79 +0.42 68 16 41 0
29OCT26 165.00 C 0.00 0.00 0.00 0.68 +0.37 68 0 93 0
29OCT26 167.50 C 0.00 0.00 0.00 0.59 +0.33 68 0 52 0
29OCT26 170.00 C 1.04 1.05 1.04 0.51 +0.29 68 2 92 0
29OCT26 172.50 C 0.00 0.00 0.00 0.44 +0.25 68 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.38 +0.22 68 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.32 +0.19 68 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.28 +0.17 68 0 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.24 +0.14 68 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.20 +0.12 68 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.17 +0.10 68 0 32 0
29OCT26 190.00 C 0.52 0.52 0.52 0.15 +0.09 68 1 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.13 +0.08 68 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.11 +0.07 68 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.10 +0.07 69 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 +0.06 68 0 56 0
29OCT26 205.00 C 0.32 0.32 0.32 0.06 +0.05 68 15 49 +15
29OCT26 210.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 26 0
29OCT26 215.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 27 0
29OCT26 225.00 C 0.14 0.14 0.14 0.01 0.00 65 5 20 +5
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 70.23 - 93 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 69.35 +6.20 102 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 68.44 +6.29 106 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.46 +6.31 104 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.49 +6.33 103 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.58 +6.42 105 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.50 +6.32 98 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.54 +6.37 98 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.65 +6.48 100 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.20 +6.52 96 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.67 +6.25 89 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.25 +5.92 87 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.39 +5.46 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.27 +5.81 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.94 +5.73 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.54 +5.73 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.48 +5.94 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 41.16 +5.83 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 38.89 +5.86 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.00 +5.06 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.03 +5.08 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.00 +4.84 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 30.00 +4.75 66 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 28.13 +4.72 66 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.38 +4.64 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.61 +4.44 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.23 +4.33 69 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 21.41 +4.16 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.00 +4.03 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.74 +3.96 69 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 17.54 +3.86 70 0 0 0
27NOV26 107.50 C 17.24 17.24 17.24 16.29 +3.59 70 2 2 +2
27NOV26 110.00 C 0.00 0.00 0.00 15.17 +3.23 70 0 16 0
27NOV26 112.50 C 0.00 0.00 0.00 14.20 +3.30 71 0 18 0
27NOV26 115.00 C 13.86 13.86 13.86 13.24 +3.15 72 8 14 +6
27NOV26 117.50 C 0.00 0.00 0.00 12.24 +2.96 72 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.30 +2.80 72 1 25 -1
27NOV26 122.50 C 0.00 0.00 0.00 10.60 +2.83 72 0 27 0
27NOV26 125.00 C 0.00 0.00 0.00 9.78 +2.67 72 0 18 0
27NOV26 127.50 C 9.38 9.38 9.38 9.00 +2.70 72 15 18 +13
27NOV26 130.00 C 0.00 0.00 0.00 8.29 +2.54 72 1 50 -1
27NOV26 132.50 C 0.00 0.00 0.00 7.40 +2.16 71 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 6.80 +2.02 71 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 6.24 +1.89 71 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 5.90 +1.94 72 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 5.25 +1.65 71 0 17 0
27NOV26 145.00 C 0.00 0.00 0.00 4.96 +1.69 72 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 4.41 +1.44 71 0 37 0
27NOV26 150.00 C 5.00 5.00 5.00 4.16 +1.46 72 1 40 0
27NOV26 152.50 C 0.00 0.00 0.00 3.81 +1.36 72 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 3.48 +1.26 72 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.09 +1.07 71 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.83 +1.00 71 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 2.58 +0.92 71 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.36 +0.86 71 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.15 +0.79 71 0 0 0
27NOV26 170.00 C 3.00 3.00 3.00 1.97 +0.74 71 1 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.79 +0.68 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.64 +0.63 71 0 0 0
27NOV26 177.50 C 2.20 2.20 2.20 1.54 +0.60 71 15 79 +15
27NOV26 180.00 C 0.00 0.00 0.00 1.36 +0.53 71 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.24 +0.49 71 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.13 +0.45 71 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.03 +0.42 71 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.94 +0.39 71 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.86 +0.36 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.78 +0.33 71 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.71 +0.30 71 0 1 0
27NOV26 200.00 C 1.52 1.52 1.38 0.65 +0.27 71 2 281 +1
27NOV26 205.00 C 1.22 1.22 1.22 0.55 +0.24 71 15 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.45 +0.20 71 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.37 +0.16 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.31 +0.15 71 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.25 +0.11 71 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.22 +0.11 71 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.18 +0.09 71 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.14 +0.06 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.12 +0.05 71 0 15 0
27NOV26 250.00 C 0.42 0.55 0.42 0.10 +0.05 71 3 3 +3
27NOV26 255.00 C 0.00 0.00 0.00 0.09 +0.05 72 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.07 +0.04 71 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.06 +0.04 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 300.00 C 0.22 0.22 0.22 0.01 0.00 68 3 134 +3
30DEC26 42.00 C 0.00 0.00 0.00 70.49 - 89 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 69.44 +5.95 83 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 68.50 +6.33 84 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.57 +6.38 86 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.67 +6.45 88 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.58 +6.33 82 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.50 +6.22 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.69 +6.37 82 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.74 +6.38 82 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 60.44 +6.05 83 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.72 +5.70 71 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 55.25 +5.65 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.03 +5.73 70 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 50.69 +5.58 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.44 +5.64 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.23 +5.59 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.85 +5.20 67 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 41.51 +4.91 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.57 +5.00 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.59 +4.91 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.60 +4.86 66 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 33.75 +4.84 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.38 +5.33 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.53 +4.46 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.91 +4.83 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.79 +5.35 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.16 +4.88 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.67 +4.85 71 0 0 0
30DEC26 100.00 C 23.41 23.41 23.41 22.73 +3.95 69 20 20 0
30DEC26 102.50 C 0.00 0.00 0.00 21.15 +3.74 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 20.85 +4.33 72 0 190 0
30DEC26 107.50 C 18.40 18.40 18.40 19.03 +3.49 69 15 16 +15
30DEC26 110.00 C 15.80 15.80 15.80 18.13 +3.52 70 1 33 0
30DEC26 112.50 C 0.00 0.00 0.00 17.11 +3.37 71 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 16.16 +3.24 71 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 15.26 +3.12 71 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 14.36 +3.03 71 0 147 0
30DEC26 122.50 C 12.30 13.90 12.30 13.63 +3.06 72 16 222 -1
30DEC26 125.00 C 0.00 0.00 0.00 12.83 +2.98 72 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 12.03 +3.11 72 0 58 0
30DEC26 130.00 C 10.53 11.78 10.53 11.28 +2.97 72 11 89 -1
30DEC26 132.50 C 0.00 0.00 0.00 10.56 +2.82 72 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 9.89 +2.69 72 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.26 +2.55 72 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 8.67 +2.43 72 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.11 +2.30 72 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 7.37 +1.97 71 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.10 +2.08 72 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 6.64 +1.97 72 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 6.21 +1.87 72 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.80 +1.76 72 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 5.27 +1.52 71 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 4.92 +1.43 71 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 4.60 +1.36 71 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.30 +1.29 71 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.13 +1.33 71 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.75 +1.15 71 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 3.50 +1.02 71 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 3.27 +1.03 71 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.05 +0.97 71 0 1 0
30DEC26 180.00 C 3.30 3.68 3.30 2.85 +0.86 71 8 35 +5
30DEC26 182.50 C 0.00 0.00 0.00 2.66 +0.86 71 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.49 +0.82 71 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.32 +0.77 71 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.23 +0.75 71 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.03 +0.69 71 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.89 +0.65 71 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.77 +0.62 71 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.65 +0.58 71 0 26 0
30DEC26 205.00 C 0.00 0.00 0.00 1.44 +0.51 71 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.25 +0.45 71 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.09 +0.40 71 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.95 +0.35 71 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.83 +0.31 71 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.73 +0.28 71 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.64 +0.25 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.56 +0.23 71 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.49 +0.20 71 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.44 +0.18 71 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.37 +0.15 71 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.32 +0.13 71 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 +0.11 71 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.25 +0.10 71 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.22 +0.09 71 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 +0.08 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 +0.07 71 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 +0.06 71 0 63 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 +0.05 71 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.11 +0.04 70 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.09 +0.04 71 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.07 +0.03 71 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.05 +0.02 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.04 +0.02 70 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 219 0
30MAR27 42.00 C 0.00 0.00 0.00 71.37 - 82 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 70.43 +6.04 81 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 69.57 +6.11 81 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 68.72 +6.11 82 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 67.82 +6.13 82 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 66.73 +6.07 78 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 66.00 +6.13 80 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.90 +5.96 77 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 64.16 +6.09 79 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 62.10 +6.26 79 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 59.63 +6.01 75 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.45 +5.95 74 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.36 +5.92 74 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.44 +6.01 74 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.67 +6.19 75 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.74 +6.10 75 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.39 +5.65 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.55 +5.59 71 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.44 +5.21 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.09 +5.48 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.37 +5.41 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.54 +5.16 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.95 +5.05 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.66 +5.18 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.08 +4.24 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 32.35 +3.83 69 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.58 +4.10 71 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 30.09 +3.95 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.24 +4.86 72 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 27.82 +4.44 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 26.47 +3.86 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 25.42 +3.76 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 24.48 +3.73 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 23.52 +3.63 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.58 +3.51 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.70 +3.41 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.87 +3.32 71 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 20.07 +3.22 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.30 +3.18 72 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 18.56 +3.16 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 17.91 +3.20 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.16 +3.10 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 16.44 +3.01 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 15.75 +2.92 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.09 +2.83 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 14.46 +2.75 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 13.86 +2.67 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 13.28 +2.59 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 12.72 +2.50 72 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.19 +2.42 72 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 11.68 +2.35 72 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.20 +2.28 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.73 +2.20 72 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 10.29 +2.14 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.86 +2.07 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 9.45 +2.00 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.06 +1.93 72 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 8.69 +1.88 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.33 +1.81 72 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 7.99 +1.76 72 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 7.66 +1.70 72 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.35 +1.65 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.05 +1.59 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.76 +1.54 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.48 +1.48 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.22 +1.44 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 5.97 +1.39 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.73 +1.35 71 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.49 +1.29 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.06 +1.21 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.66 +1.13 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.30 +1.06 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.97 +1.00 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.66 +0.93 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.38 +0.87 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.12 +0.81 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.88 +0.76 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.66 +0.71 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.39 +0.59 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.21 +0.55 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.11 +0.58 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.89 +0.48 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.75 +0.45 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.62 +0.42 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.51 +0.40 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.40 +0.38 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.33 +0.39 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.20 +0.33 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.15 +0.34 71 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 72.50 - 79 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 71.64 +6.14 79 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 70.57 +6.12 76 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 69.71 +6.12 76 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.92 +6.23 77 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 68.02 +6.14 76 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 67.20 +6.16 76 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 66.28 +5.94 75 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 65.62 +6.10 76 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 63.54 +6.05 75 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 61.52 +6.00 74 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.46 +5.87 73 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 57.42 +5.70 72 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 55.70 +5.74 72 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 53.85 +5.66 72 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 52.09 +5.67 72 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 50.23 +5.47 71 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 48.72 +5.52 71 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 47.03 +5.38 71 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 45.46 +5.40 71 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 43.95 +5.32 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 42.51 +5.26 71 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 41.11 +5.19 71 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 39.19 +4.58 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 37.98 +3.87 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.57 +3.63 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.38 +3.55 69 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.19 +3.42 69 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.53 +4.51 70 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.46 +4.41 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.34 +4.22 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.38 +4.15 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.44 +4.05 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.54 +3.96 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.68 +3.88 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.86 +3.80 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.06 +3.60 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 24.96 +3.28 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 24.57 +3.64 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.87 +3.66 72 0 0 0
29JUN27 130.00 C 23.45 23.45 23.45 23.18 +3.67 72 10 11 0
29JUN27 132.50 C 0.00 0.00 0.00 22.43 +3.59 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.71 +3.52 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.01 +3.45 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.34 +3.38 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 19.69 +3.30 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.06 +3.23 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.45 +3.16 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 17.87 +3.09 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.30 +3.02 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 16.76 +2.96 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.23 +2.89 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 15.72 +2.83 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.23 +2.77 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 14.75 +2.70 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.29 +2.64 72 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 13.85 +2.58 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.42 +2.52 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.01 +2.47 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 12.61 +2.41 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.22 +2.35 71 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 11.85 +2.30 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.49 +2.25 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.14 +2.20 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 10.81 +2.16 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.48 +2.10 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.17 +2.06 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 9.86 +2.01 71 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 9.57 +1.97 71 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.01 +1.88 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.49 +1.79 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.00 +1.71 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.54 +1.64 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.11 +1.56 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 6.71 +1.49 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.33 +1.42 71 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 5.98 +1.36 71 0 2 0
29JUN27 245.00 C 0.00 0.00 0.00 5.64 +1.29 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.33 +1.24 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.04 +1.18 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.77 +1.14 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.51 +1.08 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.27 +1.04 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.04 +0.99 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.82 +0.94 71 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 3.62 +0.90 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.43 +0.86 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.25 +0.82 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.09 +0.79 71 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 72.94 - 71 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 72.12 +5.98 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 71.31 +5.97 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 70.51 +5.95 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 69.71 +5.93 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 68.92 +5.91 71 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 68.14 +5.90 71 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 67.37 +5.88 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 66.60 +5.86 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 64.73 +5.81 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 62.90 +5.76 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 61.12 +5.71 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 59.39 +5.65 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 57.70 +5.59 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 56.07 +5.53 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 54.48 +5.47 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 52.93 +5.40 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 51.44 +5.34 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 50.24 +5.53 72 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 48.86 +5.49 72 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 47.37 +5.32 71 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 46.14 +5.30 72 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 44.76 +5.12 71 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 43.40 +4.99 71 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 42.38 +4.37 72 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 41.43 +4.52 72 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 40.08 +4.16 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 39.19 +4.33 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 37.61 +4.32 71 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 37.15 +4.74 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 35.21 +3.67 70 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.92 +4.22 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 34.03 +4.14 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 33.18 +3.97 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.36 +3.99 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.57 +3.91 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.81 +3.86 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.07 +3.89 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 29.37 +3.92 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 28.68 +3.95 73 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 27.92 +3.88 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 27.18 +3.81 73 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 26.47 +3.75 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 25.78 +3.69 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 25.11 +3.63 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 24.45 +3.56 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.82 +3.50 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.21 +3.44 72 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 22.62 +3.39 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 22.04 +3.32 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 21.48 +3.27 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 20.93 +3.20 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 20.41 +3.16 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 19.90 +3.10 72 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 19.40 +3.05 72 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 18.91 +2.99 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 18.45 +2.94 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 17.99 +2.89 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 17.55 +2.84 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.12 +2.79 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 16.70 +2.74 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.30 +2.69 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 15.90 +2.64 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 15.52 +2.60 72 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.15 +2.56 72 0 0 0
TOTAL CALL 1,211 17,727 -103
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 198 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 189 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 172 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.08 69 0 47 0
29SEP26 85.00 P 0.17 0.17 0.12 0.07 -0.15 68 8 63 0
29SEP26 87.50 P 0.16 0.17 0.16 0.13 -0.25 67 3 92 -1
29SEP26 90.00 P 0.46 0.46 0.22 0.23 -0.36 67 21 329 +6
29SEP26 92.50 P 0.48 0.48 0.34 0.39 -0.55 67 6 288 -2
29SEP26 95.00 P 0.88 0.89 0.58 0.60 -0.81 67 32 80 +1
29SEP26 97.50 P 1.25 1.25 0.87 0.91 -1.07 66 4 57 +1
29SEP26 100.00 P 1.75 1.75 1.18 1.35 -1.51 66 25 191 +13
29SEP26 102.50 P 3.00 3.00 2.10 1.92 -2.00 66 40 90 -18
29SEP26 105.00 P 3.50 3.50 2.34 2.64 -2.41 66 61 227 -16
29SEP26 107.50 P 4.60 5.29 3.10 3.52 -2.92 66 45 204 +22
29SEP26 110.00 P 6.50 6.74 4.19 4.60 -3.43 66 137 1,046 +14
29SEP26 112.50 P 7.10 7.10 5.70 5.98 -3.55 67 39 151 +21
29SEP26 115.00 P 8.88 8.88 6.77 7.44 -3.93 68 20 205 +3
29SEP26 117.50 P 0.00 0.00 0.00 8.98 -4.35 67 0 258 0
29SEP26 120.00 P 12.00 12.00 10.60 11.07 -3.88 71 3 449 -1
29SEP26 122.50 P 0.00 0.00 0.00 13.01 -4.59 73 0 59 0
29SEP26 125.00 P 16.94 16.94 16.94 15.07 -5.00 74 1 367 0
29SEP26 127.50 P 17.48 17.48 17.48 17.23 -4.94 76 1 83 0
29SEP26 130.00 P 22.50 22.50 22.50 19.48 -5.80 79 1 276 0
29SEP26 132.50 P 0.00 0.00 0.00 21.82 -5.07 81 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 23.41 -6.12 64 0 97 0
29SEP26 137.50 P 0.00 0.00 0.00 26.07 -5.90 74 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 28.33 -6.05 70 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 30.88 -5.99 77 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 33.62 -5.68 90 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 35.84 -5.96 83 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 38.11 -6.19 67 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 40.67 -6.13 79 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 43.11 -6.23 73 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 45.60 -6.24 0 0 77 0
29SEP26 160.00 P 0.00 0.00 0.00 48.50 -5.80 110 0 47 0
29SEP26 162.50 P 0.00 0.00 0.00 51.02 -5.79 115 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.10 -6.20 0 0 9 0
29SEP26 167.50 P 0.00 0.00 0.00 55.60 -6.24 0 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 58.10 -6.24 0 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 60.93 -5.91 125 0 7 0
29SEP26 175.00 P 0.00 0.00 0.00 63.31 -6.03 121 0 24 0
29SEP26 177.50 P 0.00 0.00 0.00 65.89 -5.91 129 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.10 -6.21 0 0 8 0
29SEP26 182.50 P 0.00 0.00 0.00 70.60 -6.24 0 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 73.10 -6.21 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.63 -6.17 116 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 78.10 -6.24 0 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 80.60 -6.20 0 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 83.10 -6.21 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 85.60 -6.21 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.10 -6.21 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.10 -6.21 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.10 -6.26 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 103.10 -6.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.10 -6.24 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 113.10 -6.23 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 118.10 -6.23 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 123.45 -5.85 195 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 128.20 -6.10 176 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 133.10 -6.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 138.29 -6.04 195 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 143.36 -5.94 205 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 148.10 -6.23 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 153.10 -6.23 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 158.10 -6.23 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 163.16 -6.14 197 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.03 68 0 0 0
29OCT26 65.00 P 0.11 0.11 0.11 0.07 -0.04 68 5 5 +5
29OCT26 67.50 P 0.00 0.00 0.00 0.11 -0.06 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.17 -0.09 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.26 -0.14 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.36 -0.19 67 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 0.50 -0.28 67 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.70 -0.35 67 0 14 0
29OCT26 82.50 P 0.00 0.00 0.00 0.96 -0.45 67 0 31 0
29OCT26 85.00 P 1.34 1.34 1.16 1.26 -0.58 67 16 159 +14
29OCT26 87.50 P 1.59 1.59 1.47 1.64 -0.71 67 2 51 +1
29OCT26 90.00 P 2.40 2.40 1.79 2.11 -0.87 67 14 95 +6
29OCT26 92.50 P 2.70 2.70 2.48 2.62 -1.05 67 4 65 +2
29OCT26 95.00 P 3.00 3.05 3.00 3.27 -1.23 67 2 46 0
29OCT26 97.50 P 4.30 4.30 3.90 3.96 -1.55 67 2 60 0
29OCT26 100.00 P 5.17 5.17 4.45 4.79 -1.76 67 12 105 +5
29OCT26 102.50 P 0.00 0.00 0.00 5.67 -2.12 66 0 48 0
29OCT26 105.00 P 0.00 0.00 0.00 6.69 -2.44 66 0 80 0
29OCT26 107.50 P 0.00 0.00 0.00 7.84 -2.74 67 0 83 0
29OCT26 110.00 P 9.19 9.19 9.19 9.15 -2.89 67 16 121 +16
29OCT26 112.50 P 0.00 0.00 0.00 10.56 -3.14 68 0 36 0
29OCT26 115.00 P 11.98 12.08 11.98 12.07 -3.38 68 30 47 +30
29OCT26 117.50 P 0.00 0.00 0.00 13.46 -3.41 68 0 41 0
29OCT26 120.00 P 15.12 15.12 15.12 15.14 -3.73 68 3 85 +3
29OCT26 122.50 P 0.00 0.00 0.00 17.05 -3.77 70 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.31 -4.44 66 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 20.51 -4.28 69 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 22.70 -4.14 71 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 24.13 -4.84 67 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 26.75 -4.39 72 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 28.95 -4.34 73 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 31.20 -4.33 75 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 32.57 -5.50 68 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 34.84 -5.52 68 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 37.79 -4.88 76 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 39.89 -5.38 75 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 42.25 -5.36 76 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.05 -4.83 82 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 47.25 -5.10 81 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.33 -5.35 78 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 51.94 -5.02 82 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.26 -5.35 82 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.75 -5.30 84 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 59.18 -5.27 86 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.93 -5.99 73 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 63.72 -5.63 82 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 65.89 -5.93 76 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 68.14 -6.17 67 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 70.60 -6.24 0 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 73.14 -6.17 71 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 76.10 -5.70 89 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 78.62 -5.72 91 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 80.65 -6.16 76 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 83.43 -5.88 90 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 85.74 -6.07 84 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 88.37 -5.94 91 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 93.10 -6.21 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 98.10 -6.26 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 103.10 -6.20 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 108.10 -6.24 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 113.10 -6.23 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 118.10 -6.23 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 123.45 -5.85 114 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 128.20 -6.11 106 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 133.10 -6.20 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 138.29 -6.04 116 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 143.36 -5.94 121 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 148.10 -6.23 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 153.10 -6.23 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 158.10 -6.23 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 163.16 -6.14 119 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 168.10 -6.23 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 173.10 -6.26 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 178.10 -6.23 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 183.17 -6.13 128 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 188.10 -6.20 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 -0.03 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 -0.06 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.16 -0.07 71 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.23 -0.10 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.33 -0.15 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.47 -0.15 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.62 -0.21 71 0 0 0
27NOV26 70.00 P 0.73 0.73 0.73 0.80 -0.31 70 1 152 +1
27NOV26 72.50 P 0.00 0.00 0.00 1.06 -0.34 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.33 -0.53 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.67 -0.56 70 0 0 0
27NOV26 80.00 P 1.92 1.92 1.81 2.07 -0.69 70 30 60 +30
27NOV26 82.50 P 0.00 0.00 0.00 2.61 -0.77 71 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.17 -0.90 71 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 3.77 -0.94 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.36 -1.21 70 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 5.05 -1.39 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.92 -1.52 70 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 6.79 -1.73 70 0 0 0
27NOV26 100.00 P 7.49 7.49 7.49 7.77 -1.96 70 1 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.82 -2.21 69 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.96 -2.46 70 0 72 0
27NOV26 107.50 P 11.00 11.00 11.00 11.23 -2.65 70 1 16 +1
27NOV26 110.00 P 12.00 12.00 12.00 12.59 -2.91 70 1 45 0
27NOV26 112.50 P 14.25 14.25 14.25 14.02 -3.03 70 16 46 0
27NOV26 115.00 P 0.00 0.00 0.00 15.53 -3.10 71 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 17.09 -3.30 71 0 36 0
27NOV26 120.00 P 19.33 19.33 19.33 18.34 -3.81 69 1 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.58 -3.38 72 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 22.17 -3.74 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 23.78 -4.12 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 25.44 -4.46 71 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 27.89 -3.99 74 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.81 -4.08 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 31.83 -4.23 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.66 -4.50 74 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 35.66 -4.28 74 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.34 -3.96 78 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 40.02 -4.89 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.15 -4.81 75 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 43.74 -5.61 72 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 45.92 -5.69 72 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.63 -5.25 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.82 -5.29 75 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 53.80 -4.45 81 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.13 -4.58 82 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 57.62 -5.28 76 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.00 -5.29 77 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.34 -5.37 77 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.63 -5.53 76 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 66.90 -5.50 76 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.92 -4.73 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 71.55 -5.71 75 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.04 -5.63 76 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 76.47 -5.63 77 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.55 -5.00 86 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 81.17 -5.82 76 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 83.80 -5.63 79 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 86.17 -5.70 78 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 88.69 -5.64 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 93.49 -5.82 79 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 98.48 -5.88 81 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 103.14 -6.16 73 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 108.25 -6.09 80 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 113.20 -6.13 80 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 118.61 -5.72 93 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 123.45 -5.85 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 128.20 -6.11 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 133.10 -6.20 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 138.29 -6.04 94 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 143.36 -5.94 98 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 148.10 -6.23 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 153.10 -6.23 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 158.10 -6.23 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 163.16 -6.14 98 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 168.10 -6.23 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 173.10 -6.26 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 178.10 -6.23 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 183.17 -6.13 105 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 188.10 -6.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 - 71 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.03 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.04 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.04 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.05 71 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.06 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.06 71 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.09 71 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 -0.12 71 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 -0.15 71 0 1 0
30DEC26 60.00 P 0.61 0.61 0.61 0.64 -0.16 71 1 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.23 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.05 -0.29 71 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.31 -0.35 70 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.62 -0.53 70 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.01 -0.50 70 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 -0.64 70 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.92 -0.73 70 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.48 -0.82 70 0 99 0
30DEC26 82.50 P 0.00 0.00 0.00 4.04 -1.04 70 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.76 -1.10 70 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.48 -1.20 70 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 6.27 -1.30 70 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.16 -1.42 69 0 5 0
30DEC26 95.00 P 7.90 7.95 7.80 8.06 -1.60 69 15 6 +5
30DEC26 97.50 P 0.00 0.00 0.00 9.06 -1.74 69 0 20 0
30DEC26 100.00 P 10.00 10.00 10.00 10.14 -1.84 69 1 171 -1
30DEC26 102.50 P 0.00 0.00 0.00 11.31 -2.12 69 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 12.57 -2.29 70 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 13.90 -2.45 70 0 31 0
30DEC26 110.00 P 14.63 14.71 14.63 15.31 -2.61 70 18 97 +18
30DEC26 112.50 P 0.00 0.00 0.00 16.77 -3.05 71 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.23 -2.17 70 0 39 0
30DEC26 117.50 P 0.00 0.00 0.00 19.88 -2.92 71 0 33 0
30DEC26 120.00 P 22.25 22.25 20.85 21.24 -3.05 70 2 635 -2
30DEC26 122.50 P 0.00 0.00 0.00 23.54 -2.88 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 25.31 -2.65 73 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 27.14 -3.57 74 0 45 0
30DEC26 130.00 P 0.00 0.00 0.00 28.89 -3.23 74 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 30.52 -3.23 73 0 22 0
30DEC26 135.00 P 31.77 31.77 31.77 32.46 -4.17 74 14 69 -13
30DEC26 137.50 P 0.00 0.00 0.00 34.39 -3.52 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.31 -3.54 74 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 38.22 -3.85 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 40.68 -3.50 76 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 42.75 -3.93 77 0 15 0
30DEC26 150.00 P 44.16 44.16 43.45 44.84 -4.10 77 2 13 -1
30DEC26 152.50 P 0.00 0.00 0.00 46.73 -4.13 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.16 -3.52 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 51.37 -3.95 79 0 15 0
30DEC26 160.00 P 53.60 53.60 53.60 53.56 -4.15 79 3 44 +3
30DEC26 162.50 P 0.00 0.00 0.00 55.65 -4.31 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.39 -4.84 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.57 -4.72 76 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.32 -4.46 80 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 64.15 -4.51 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 66.41 -5.05 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 69.04 -4.24 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.28 -4.33 80 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 73.41 -4.62 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 75.84 -4.76 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.18 -4.75 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 80.79 -4.48 82 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 83.01 -4.81 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.51 -4.70 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 87.05 -5.39 77 0 0 0
30DEC26 200.00 P 90.00 90.00 90.00 89.48 -5.40 77 20 21 0
30DEC26 205.00 P 0.00 0.00 0.00 94.77 -5.14 82 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 99.64 -5.17 84 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.40 -5.20 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.34 -5.24 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.18 -5.15 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.11 -5.22 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.02 -5.35 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 128.90 -5.41 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 133.81 -5.49 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 138.69 -5.64 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 143.36 -5.94 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.68 -5.65 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 153.10 -6.23 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.10 -6.23 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 163.16 -6.14 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 168.10 -6.23 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 173.10 -6.26 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 178.10 -6.23 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 183.17 -6.13 91 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 188.10 -6.20 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 198.10 -6.20 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 208.10 -6.20 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 218.10 -6.20 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 228.10 -6.20 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 238.10 -6.20 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 - 71 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 0.43 -0.11 71 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 -0.13 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 -0.11 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.62 -0.11 71 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.69 -0.13 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.76 -0.16 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.85 -0.17 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.95 -0.21 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.21 -0.22 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.51 -0.21 71 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 -0.28 71 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 -0.41 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.57 -0.44 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.03 -0.55 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.55 -0.63 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.15 -0.65 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.75 -0.81 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.44 -0.88 70 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.20 -0.89 70 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 6.97 -1.06 70 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.78 -1.20 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.72 -1.20 70 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 9.67 -1.32 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.62 -1.50 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.69 -1.61 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.82 -1.74 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.02 -1.86 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.28 -1.96 70 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 16.59 -2.08 70 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 17.95 -2.19 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.36 -2.30 70 0 608 0
30MAR27 110.00 P 20.40 21.20 20.29 20.82 -2.20 70 47 442 +27
30MAR27 112.50 P 0.00 0.00 0.00 22.32 -2.45 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 23.71 -3.18 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.28 -2.78 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.93 -2.93 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.63 -3.02 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.49 -2.99 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 32.14 -3.14 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.95 -3.28 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 35.86 -3.30 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.75 -3.27 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.01 -2.99 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.56 -3.43 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.15 -3.85 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.46 -3.58 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 47.37 -3.72 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 49.33 -3.83 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 51.53 -3.70 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 53.55 -3.79 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 55.59 -3.87 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.70 -3.91 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 59.91 -3.85 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.88 -4.06 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.86 -4.24 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 65.82 -4.48 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 68.32 -4.20 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 70.50 -4.24 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 72.84 -4.13 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 75.05 -4.21 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.23 -4.23 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 79.52 -4.21 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.77 -4.17 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.16 -4.08 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 86.42 -4.09 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 88.05 -4.75 76 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.64 -4.47 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.20 -4.22 79 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 97.48 -4.64 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.10 -4.68 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 106.73 -4.76 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 111.40 -4.82 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 116.38 -4.57 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 120.47 -5.24 77 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 125.83 -4.67 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 130.59 -4.72 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 135.38 -4.90 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.15 -4.82 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 144.96 -4.88 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 149.23 -5.48 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 154.14 -5.60 78 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 159.60 -5.04 83 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 163.76 -5.79 78 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 168.79 -5.63 79 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 173.48 -6.00 77 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 178.48 -5.85 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 183.39 -5.91 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 188.38 -5.93 79 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.00 - 71 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 1.11 -0.14 71 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.22 -0.15 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.33 -0.18 71 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.44 -0.22 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.58 -0.24 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.74 -0.23 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.89 -0.23 71 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.05 -0.23 71 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 -0.27 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.87 -0.24 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.30 -0.35 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.80 -0.48 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.41 -0.50 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.05 -0.55 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.69 -0.70 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.48 -0.71 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.28 -0.72 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.09 -0.87 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.95 -0.99 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.94 -0.98 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.92 -1.06 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.91 -1.17 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.94 -1.31 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.11 -1.31 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.28 -1.32 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.46 -1.53 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.63 -1.74 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.04 -1.76 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.42 -1.94 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.85 -2.04 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.32 -2.14 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.80 -2.17 70 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.36 -2.27 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.95 -2.25 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 29.55 -2.52 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.22 -2.34 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.92 -2.70 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.83 -2.60 71 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 36.60 -2.68 71 0 0 0
29JUN27 130.00 P 38.17 38.17 38.17 38.29 -2.81 71 15 31 +15
29JUN27 132.50 P 0.00 0.00 0.00 40.24 -2.79 72 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.11 -2.83 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 43.96 -2.92 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 45.84 -2.99 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 47.80 -3.00 73 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 49.74 -3.07 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 51.69 -3.12 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.69 -3.15 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 55.62 -3.26 73 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 57.63 -3.32 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 59.69 -3.32 74 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 61.73 -3.38 74 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 63.78 -3.43 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 65.82 -3.50 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 67.99 -3.48 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.03 -3.59 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.12 -3.64 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 74.25 -3.68 75 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 76.41 -3.70 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.60 -3.69 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 80.68 -3.79 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 82.93 -3.75 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.11 -3.80 76 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 87.29 -3.83 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 89.49 -3.87 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 91.69 -3.90 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.90 -3.96 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.15 -3.95 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.61 -4.03 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 105.13 -4.08 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 109.60 -4.26 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 114.30 -4.13 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 118.72 -4.23 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 122.91 -4.81 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 127.44 -4.98 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 130.78 -6.50 71 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 136.76 -5.24 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 141.44 -5.06 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 146.27 -4.59 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 151.40 -4.04 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 155.80 -4.43 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 160.35 -5.29 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 165.25 -5.14 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 169.94 -5.33 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 174.60 -5.51 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 179.64 -5.32 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 184.34 -5.12 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 189.31 -5.50 77 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.82 - 71 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 1.98 -0.22 71 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.15 -0.21 71 0 31 0
29SEP27 45.00 P 0.00 0.00 0.00 2.31 -0.24 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.48 -0.29 72 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.66 -0.31 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.88 -0.27 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.09 -0.22 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.30 -0.20 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.77 -0.24 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.28 -0.39 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.88 -0.46 70 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.54 -0.51 70 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.22 -0.66 70 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.05 -0.66 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.88 -0.67 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.72 -0.77 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.58 -0.92 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.60 -0.92 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.61 -0.93 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.63 -0.99 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.66 -1.16 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.79 -1.24 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.99 -1.25 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.20 -1.25 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.41 -1.42 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.74 -1.49 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.21 -1.38 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.60 -1.47 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.04 -1.51 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.50 -1.61 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.97 -1.74 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.53 -1.73 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.95 -1.98 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.40 -2.23 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.05 -2.30 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.73 -2.61 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.44 -2.68 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.17 -2.77 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.35 -2.43 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.13 -2.51 72 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 43.23 -3.29 70 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 45.30 -3.11 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.15 -3.18 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 48.98 -3.29 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 50.93 -3.31 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 52.80 -3.41 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 55.35 -2.85 73 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 57.32 -2.87 73 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 59.28 -2.93 73 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 61.23 -3.03 73 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 63.26 -3.03 73 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.22 -3.13 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 67.24 -3.19 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.49 -2.99 74 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.43 -3.19 74 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.50 -3.19 74 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.65 -3.20 74 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.59 -3.35 74 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.76 -3.32 75 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 81.80 -3.47 74 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 83.60 -3.82 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.10 -3.42 75 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 88.21 -3.54 75 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 90.07 -3.79 74 0 0 0
TOTAL PUT 742 16,325 +208
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$ 4.050
29SEP26 2.70 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.04 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 -0.04 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.05 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.05 50 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.06 42 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.03 46 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.03 45 0 101 0
29SEP26 4.30 C 0.08 0.08 0.08 0.06 -0.02 48 30 158 0
29SEP26 4.40 C 0.06 0.06 0.05 0.04 -0.01 48 45 177 -15
29SEP26 4.50 C 0.03 0.03 0.03 0.03 -0.01 51 17 136 -11
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 52 0 170 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 460 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 167 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 173 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 179 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 185 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 190 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 201 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 206 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 210 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 220 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 228 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 0.90 -0.01 57 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.81 -0.04 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.63 -0.05 49 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.55 -0.06 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.34 -0.06 45 0 0 0
29OCT26 4.00 C 0.29 0.29 0.29 0.29 -0.04 46 1 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.24 -0.04 46 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 -0.03 46 0 15 0
29OCT26 4.30 C 0.00 0.00 0.00 0.16 -0.03 45 0 121 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.02 47 0 472 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 -0.02 46 1 184 +1
29OCT26 4.60 C 0.11 0.11 0.09 0.09 -0.02 47 31 100 -15
29OCT26 4.70 C 0.07 0.08 0.07 0.07 -0.03 46 45 71 -19
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.01 48 0 26 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.01 48 0 172 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 313 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 318 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV26 3.20 C 0.00 0.00 0.00 0.94 - 54 0 0 -
27NOV26 3.30 C 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.70 -0.04 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.38 -0.04 48 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.29 -0.03 47 0 98 0
27NOV26 4.30 C 0.27 0.27 0.27 0.25 -0.03 47 1 233 +1
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.03 48 0 15 0
27NOV26 4.50 C 0.19 0.19 0.19 0.19 -0.03 48 21 90 0
27NOV26 4.60 C 0.18 0.18 0.18 0.17 -0.02 49 30 30 -15
27NOV26 4.70 C 0.00 0.00 0.00 0.14 -0.03 48 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.03 48 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.11 -0.02 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 51 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.41 -0.04 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.01 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 -0.01 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 -0.02 51 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 -0.03 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.98 -0.03 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.01 49 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.04 46 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.04 47 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 -0.04 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.03 47 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.02 48 0 301 0
30DEC26 4.30 C 0.36 0.36 0.34 0.33 -0.02 48 215 225 +185
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.02 48 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.02 49 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.02 49 0 302 0
30DEC26 4.90 C 0.18 0.18 0.18 0.16 -0.02 47 20 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.01 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15,548 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 131 0
30DEC26 6.50 C 0.06 0.06 0.05 0.02 -0.01 48 10 761 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.47 -0.05 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.39 -0.05 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.31 -0.05 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.23 -0.02 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.17 -0.01 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.10 -0.01 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.02 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.91 -0.03 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 -0.02 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 -0.02 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.02 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
30MAR27 4.00 C 0.64 0.65 0.64 0.63 -0.04 49 37 37 +37
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.03 49 0 30 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.03 50 0 23 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.02 50 0 12 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.02 51 0 0 0
30MAR27 4.50 C 0.49 0.49 0.45 0.45 -0.03 50 250 251 +250
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.02 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.02 51 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.04 50 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 77 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.02 50 0 1,616 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.03 50 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.02 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.01 50 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 51 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 51 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 50 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 48 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.55 -0.05 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.47 -0.05 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.40 -0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.33 -0.05 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.27 -0.04 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.05 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.14 -0.05 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.09 -0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.04 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.04 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 -0.02 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 -0.03 49 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.81 -0.04 49 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 -0.03 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.63 -0.02 51 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 -0.03 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 -0.02 50 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.54 -0.01 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 -0.02 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 -0.02 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 0.00 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 -0.01 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.01 52 0 60 0
29JUN27 5.75 C 0.32 0.32 0.32 0.30 -0.02 51 100 992 +100
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.01 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.01 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.01 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.01 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 0.00 52 0 268 0
29SEP27 3.20 C 0.00 0.00 0.00 1.30 - 51 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.09 -0.05 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.04 -0.05 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.89 -0.03 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.82 -0.02 50 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.79 -0.02 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.70 -0.01 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
29SEP27 4.90 C 0.64 0.64 0.64 0.60 -0.03 51 23 31 +23
29SEP27 5.00 C 0.60 0.60 0.60 0.58 -0.02 51 15 82 +15
29SEP27 5.25 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.33 -0.03 51 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 -0.02 52 0 45 0
TOTAL CALL 892 57,622 +547
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 118 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 67 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 51 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 +0.01 44 0 345 0
29SEP26 4.00 P 0.10 0.10 0.10 0.12 +0.02 47 50 768 +50
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.03 47 0 532 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.03 46 0 496 0
29SEP26 4.30 P 0.31 0.31 0.31 0.31 +0.04 50 6 180 -6
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.04 45 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.05 47 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.05 47 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.04 0 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 +0.08 67 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.06 0 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 +0.05 0 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.05 0 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.06 0 0 75 -273
29SEP26 5.75 P 0.00 0.00 0.00 1.70 +0.06 0 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 2,376 -27
29SEP26 6.25 P 0.00 0.00 0.00 2.20 +0.06 0 0 400 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 +0.06 0 0 3,003 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.06 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 +0.06 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.06 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.45 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.70 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.95 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.45 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.95 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.45 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.95 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.45 +0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 48 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 48 0 122 0
29OCT26 3.40 P 0.04 0.04 0.04 0.04 0.00 46 15 90 +13
29OCT26 3.50 P 0.06 0.06 0.06 0.06 0.00 47 30 55 +15
29OCT26 3.60 P 0.00 0.00 0.00 0.08 0.00 46 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.11 +0.01 47 0 17 0
29OCT26 3.80 P 0.15 0.15 0.14 0.14 +0.01 46 34 100 +28
29OCT26 3.90 P 0.00 0.00 0.00 0.18 +0.01 46 0 106 0
29OCT26 4.00 P 0.25 0.25 0.23 0.23 +0.02 47 2 243 +1
29OCT26 4.10 P 0.26 0.26 0.26 0.28 +0.02 46 15 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 +0.02 47 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 +0.02 46 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.46 +0.02 44 0 310 0
29OCT26 4.50 P 0.56 0.56 0.56 0.54 +0.02 45 17 61 0
29OCT26 4.60 P 0.00 0.00 0.00 0.61 +0.03 43 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.69 +0.01 42 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.79 +0.04 46 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.88 +0.04 46 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.98 +0.05 49 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.22 +0.04 53 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 - 48 0 0 -
27NOV26 3.30 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.17 +0.01 47 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.21 +0.01 47 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.26 +0.02 48 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 168 0
27NOV26 4.10 P 0.00 0.00 0.00 0.36 +0.02 47 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.48 +0.02 47 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.55 +0.02 48 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.61 +0.01 47 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.69 +0.01 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.77 +0.02 48 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.85 +0.02 48 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.93 +0.01 48 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.04 +0.04 53 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.26 +0.05 53 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.47 +0.03 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
30DEC26 2.70 P 0.03 0.03 0.03 0.02 0.00 48 3 5 -3
30DEC26 2.80 P 0.03 0.03 0.03 0.03 0.00 49 3 3 +3
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 48 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.02 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.01 47 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.02 48 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.01 47 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.01 47 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.02 48 0 753 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.02 48 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.01 47 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.04 50 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.05 49 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.02 48 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 +0.01 47 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.03 49 0 376 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 +0.03 49 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 +0.05 52 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 +0.02 49 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.05 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.05 58 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 +0.04 58 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.26 +0.05 65 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.45 +0.02 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 +0.03 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 +0.05 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 +0.06 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 1 -11
30DEC26 8.25 P 0.00 0.00 0.00 4.20 +0.06 0 0 0 -14
30DEC26 8.50 P 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.45 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.70 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.95 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.45 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.95 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.45 +0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.95 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.45 +0.06 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.01 50 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.02 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 +0.01 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 +0.02 50 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.02 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 +0.02 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.03 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 +0.02 51 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 +0.02 50 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.91 +0.02 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.02 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 +0.01 50 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 +0.02 51 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.21 +0.01 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 +0.02 52 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.03 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 +0.01 52 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 +0.05 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.29 +0.05 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 +0.05 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.76 +0.06 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.96 0.00 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.21 +0.06 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.70 +0.06 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.45 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.70 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.95 +0.06 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 50 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.01 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.02 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.02 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.02 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.02 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.02 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 +0.03 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.03 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 +0.03 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.03 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.03 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 +0.03 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 +0.04 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 +0.03 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.17 +0.03 51 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.24 +0.02 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.32 +0.03 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 +0.03 52 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.03 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.92 +0.03 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 +0.05 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.32 +0.05 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.55 +0.06 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.77 +0.05 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.00 +0.04 50 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.24 +0.06 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.48 +0.06 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.72 +0.06 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.96 +0.06 51 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 - 50 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.01 50 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.01 50 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.01 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 +0.01 50 0 2 0
29SEP27 3.90 P 0.69 0.69 0.69 0.69 0.00 51 30 30 +30
29SEP27 4.00 P 0.00 0.00 0.00 0.75 +0.02 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 0.00 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 0.00 51 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 +0.03 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.03 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 +0.01 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 0.00 50 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 +0.02 50 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.32 +0.02 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.39 +0.02 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.58 +0.03 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.77 +0.03 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.97 +0.03 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.18 +0.04 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.39 +0.04 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.61 +0.04 51 0 0 0
TOTAL PUT 205 31,984 -194
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 0.00 88 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.90 -0.01 74 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.40 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.90 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.41 -0.01 70 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.91 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.41 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.92 0.00 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.42 -0.01 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.92 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.42 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.93 -0.01 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.43 -0.01 39 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.93 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.43 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.94 -0.01 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.44 -0.01 25 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.94 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.45 -0.01 25 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.95 -0.01 20 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.45 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.46 -0.01 12 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.96 -0.01 8 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.01 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.33 -0.03 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 8 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.42 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.95 -0.01 10 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.47 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.99 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.51 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.03 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.56 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.10 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.73 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.60 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.93 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.85 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.30 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 7 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.90 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 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 0.53 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.47 -0.01 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$ 94.100
29SEP26 50.00 C 0.00 0.00 0.00 44.17 -1.51 123 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 41.95 -1.00 169 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.73 -1.00 179 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.98 -0.59 148 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.46 -1.01 135 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.97 -0.76 125 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.75 -0.27 131 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.19 -0.80 117 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.53 -0.97 98 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.00 -1.17 87 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.53 -1.16 79 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 16.70 -1.43 42 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 14.24 -1.36 42 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 12.00 -0.73 50 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 9.50 -1.05 41 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 7.40 -0.84 42 0 168 0
29SEP26 90.00 C 0.00 0.00 0.00 5.51 -0.66 42 0 307 0
29SEP26 92.50 C 4.35 4.35 4.35 3.91 -0.63 42 1 69 0
29SEP26 95.00 C 2.82 2.82 2.72 2.62 -0.51 42 11 210 +1
29SEP26 97.50 C 1.85 1.85 1.76 1.75 -0.35 43 2 592 -1
29SEP26 100.00 C 0.00 0.00 0.00 1.06 -0.36 43 0 1,502 0
29SEP26 102.50 C 0.80 0.80 0.80 0.61 -0.25 42 1 67 -1
29SEP26 105.00 C 0.46 0.46 0.46 0.34 -0.16 43 1 126 +1
29SEP26 107.50 C 0.40 0.40 0.40 0.17 -0.11 42 1 216 +1
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 402 0
29SEP26 112.50 C 0.13 0.13 0.13 0.04 -0.04 42 9 240 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 133 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 74 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 130.00 C 0.02 0.03 0.02 0.01 0.00 61 16 689 -15
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 37.29 -0.96 88 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.81 -0.97 82 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.34 -0.98 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.96 -0.90 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.39 -1.17 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.96 -1.16 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.55 -0.62 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.82 -1.41 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.42 -0.86 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.70 -0.45 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.19 -0.90 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.28 -0.87 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 9.60 -0.77 44 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 7.95 -0.80 43 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 6.35 -0.95 41 0 26 0
29OCT26 95.00 C 5.41 5.60 5.41 5.33 -0.70 43 3 18 +2
29OCT26 97.50 C 0.00 0.00 0.00 4.32 -0.51 43 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 3.47 -0.48 43 0 252 0
29OCT26 102.50 C 0.00 0.00 0.00 2.75 -0.41 44 0 40 0
29OCT26 105.00 C 0.00 0.00 0.00 2.13 -0.42 44 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 1.63 -0.39 43 0 50 0
29OCT26 110.00 C 1.50 1.56 1.50 1.24 -0.32 43 11 72 0
29OCT26 112.50 C 0.00 0.00 0.00 0.93 -0.27 43 0 77 0
29OCT26 115.00 C 0.00 0.00 0.00 0.69 -0.22 43 0 24 0
29OCT26 117.50 C 0.00 0.00 0.00 0.51 -0.18 43 0 5 0
29OCT26 120.00 C 0.00 0.00 0.00 0.37 -0.14 43 0 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.27 -0.11 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 88 0
29OCT26 127.50 C 0.00 0.00 0.00 0.14 -0.06 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 32.75 -0.65 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.36 -0.64 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.98 -0.65 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.65 -0.60 56 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.38 -0.59 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.18 -0.77 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.10 -0.55 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.08 -0.84 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.74 -0.79 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.10 -0.68 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.51 -0.66 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.04 -0.62 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.65 -0.51 45 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.54 -0.41 46 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 6.55 -0.45 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 5.56 -0.51 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 4.78 -0.36 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 4.04 -0.42 46 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 3.39 -0.38 46 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 2.84 -0.34 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.36 -0.30 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.96 -0.27 46 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 1.57 -0.23 45 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.29 -0.20 45 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.06 -0.17 45 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.86 -0.15 45 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 0.70 -0.13 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.57 -0.11 45 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.46 -0.09 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.24 -0.76 76 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.82 -1.02 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.39 -1.02 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.00 -0.55 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.59 -0.71 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.22 -0.66 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.92 -0.64 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.60 -0.65 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.42 -0.58 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 24.25 -0.80 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.18 -0.62 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.14 -0.83 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.35 -0.88 49 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 16.54 -0.90 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.57 -1.18 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.14 -0.64 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 11.75 -0.60 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 10.51 -0.59 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.35 -0.55 46 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 8.34 -0.48 46 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 7.36 -0.48 46 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 6.51 -0.45 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 5.75 -0.45 47 0 68 0
30DEC26 107.50 C 0.00 0.00 0.00 5.03 -0.41 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.39 -0.38 46 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 3.71 -0.33 46 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 3.22 -0.31 46 0 57 0
30DEC26 117.50 C 0.00 0.00 0.00 2.79 -0.28 46 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.41 -0.25 46 0 23 0
30DEC26 122.50 C 0.00 0.00 0.00 2.08 -0.23 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.79 -0.21 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 1.54 -0.18 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.32 -0.17 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.14 -0.14 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.06 -0.38 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 43.72 -0.45 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.40 -0.36 58 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 39.14 -1.06 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.93 -1.03 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.92 -1.03 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.82 -0.81 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.77 -0.99 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.77 -0.78 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.89 -0.83 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.10 -0.91 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.35 -0.89 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.72 -0.83 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 20.18 -0.77 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.70 -0.67 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.98 -0.69 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.71 -0.66 48 0 0 0
30MAR27 92.50 C 14.61 14.61 14.61 14.67 -0.59 48 15 26 +15
30MAR27 95.00 C 0.00 0.00 0.00 13.59 -0.55 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 12.54 -0.54 48 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 11.59 -0.51 48 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 10.70 -0.50 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.89 -0.46 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.11 -0.47 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 8.37 -0.44 48 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 7.45 -0.48 48 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.04 -0.40 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 6.26 -0.37 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 5.74 -0.34 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.25 -0.33 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 4.80 -0.46 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.39 -0.43 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.02 -0.27 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.67 -0.25 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.13 -0.95 60 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 44.91 -0.94 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 42.74 -0.93 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.64 -0.99 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.77 -0.77 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.75 -0.70 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.81 -0.80 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.94 -0.86 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.14 -0.85 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.41 -0.84 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.75 -0.82 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.15 -0.82 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.64 -0.80 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.21 -0.77 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 21.84 -0.76 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 20.22 -1.06 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.01 -0.68 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.89 -0.64 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.83 -0.64 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.82 -0.61 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.90 -0.59 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.01 -0.58 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.19 -0.50 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.36 -0.58 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.58 -0.56 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 10.85 -0.53 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 10.16 -0.52 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.51 -0.50 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 8.90 -0.48 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.33 -0.47 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.80 -0.44 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.30 -0.42 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.83 -0.41 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 6.39 -0.39 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.03 -1.00 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 31.45 -0.96 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 30.14 -0.70 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.66 -0.83 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.23 -0.83 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.82 -0.87 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.55 -0.84 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.33 -0.81 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.09 -0.60 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.00 -0.59 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.94 -0.61 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.97 -0.47 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.00 -0.44 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.08 -0.48 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 16.21 -0.58 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 15.38 -0.55 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 14.58 -0.61 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 13.83 -0.62 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.12 -0.60 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.45 -0.57 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 11.80 -0.57 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.20 -0.54 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 10.62 -0.53 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.07 -0.52 49 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 9.55 -0.50 49 0 0 0
TOTAL CALL 71 9,980 +3
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.06 0.00 43 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 207 0
29SEP26 87.50 P 0.00 0.00 0.00 0.73 +0.07 42 0 89 0
29SEP26 90.00 P 0.00 0.00 0.00 1.30 +0.08 42 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 2.18 +0.12 42 0 100 0
29SEP26 95.00 P 0.00 0.00 0.00 3.48 +0.27 42 0 111 0
29SEP26 97.50 P 0.00 0.00 0.00 5.01 +0.31 42 0 286 0
29SEP26 100.00 P 0.00 0.00 0.00 6.84 +0.57 42 0 1,099 0
29SEP26 102.50 P 0.00 0.00 0.00 8.91 +0.66 42 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 11.15 +0.76 42 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 13.50 +0.81 42 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 15.93 +0.85 42 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 18.40 +0.88 0 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 20.90 +0.90 0 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 23.40 +0.90 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.90 +0.90 0 0 0 -7
29SEP26 122.50 P 0.00 0.00 0.00 28.40 +0.90 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.90 +0.90 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.40 +0.90 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.90 +0.90 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.40 +0.90 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.19 -0.01 43 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.34 -0.01 43 0 76 0
29OCT26 77.50 P 0.62 0.62 0.62 0.57 0.00 43 3 50 +3
29OCT26 80.00 P 0.00 0.00 0.00 0.89 -0.01 43 0 309 0
29OCT26 82.50 P 0.00 0.00 0.00 1.27 -0.06 42 0 195 0
29OCT26 85.00 P 1.85 1.88 1.85 1.89 +0.04 43 8 70 +8
29OCT26 87.50 P 0.00 0.00 0.00 2.61 +0.08 43 0 121 0
29OCT26 90.00 P 0.00 0.00 0.00 3.55 +0.16 43 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 4.67 +0.22 43 0 51 0
29OCT26 95.00 P 5.80 5.80 5.80 5.95 +0.29 43 2 38 +2
29OCT26 97.50 P 0.00 0.00 0.00 7.41 +0.35 43 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 8.98 +0.28 43 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 10.76 +0.40 43 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 12.67 +0.48 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 14.70 +0.57 43 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 16.57 +0.76 40 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 18.92 +1.00 41 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.17 +0.76 40 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.79 +1.11 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.11 +1.10 45 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.51 +0.86 45 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.93 +0.86 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 33.40 +0.87 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.90 +0.89 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 38.40 +0.90 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.12 0.00 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.20 0.00 45 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.33 +0.01 46 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.77 +0.03 46 0 27 0
27NOV26 75.00 P 1.17 1.17 1.17 1.11 +0.05 46 1 12 +1
27NOV26 77.50 P 0.00 0.00 0.00 1.53 +0.07 46 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 2.02 +0.08 45 0 94 0
27NOV26 82.50 P 0.00 0.00 0.00 2.63 +0.07 45 0 42 0
27NOV26 85.00 P 0.00 0.00 0.00 3.38 +0.14 45 0 43 0
27NOV26 87.50 P 0.00 0.00 0.00 4.28 +0.16 45 0 277 0
27NOV26 90.00 P 0.00 0.00 0.00 5.32 +0.15 45 0 271 0
27NOV26 92.50 P 0.00 0.00 0.00 6.50 +0.19 45 0 205 0
27NOV26 95.00 P 0.00 0.00 0.00 7.79 +0.29 45 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 9.24 +0.23 45 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 10.86 +0.11 45 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 12.51 +0.45 45 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 14.30 +0.38 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.18 +0.57 45 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 18.06 +0.36 45 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 20.07 +0.35 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.24 +0.46 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.38 +0.91 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.57 +0.95 43 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.90 +0.56 44 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.12 +1.04 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 33.45 +0.56 39 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 36.09 +0.85 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 38.52 +0.78 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 46 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 0.00 46 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 0.00 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.02 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 +0.03 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 +0.04 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 +0.04 46 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 1.48 +0.06 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.95 +0.07 46 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.40 +0.10 45 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 3.03 +0.12 45 0 208 0
30DEC26 82.50 P 3.56 3.56 3.56 3.79 +0.15 45 10 63 +1
30DEC26 85.00 P 0.00 0.00 0.00 4.65 +0.16 45 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 5.64 +0.21 45 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 6.73 +0.22 45 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 7.99 +0.38 45 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 9.31 +0.32 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.74 +0.34 45 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 12.37 +0.25 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 13.97 +0.38 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.73 +0.41 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.37 +0.17 45 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 19.34 +0.74 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.30 +0.75 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.33 +0.81 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.42 +0.85 46 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 27.55 +0.43 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.71 +0.68 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.91 +0.72 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.19 +0.94 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.46 +0.95 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.74 +0.33 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 +0.02 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 +0.03 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.03 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 0.00 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.50 +0.06 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.92 +0.06 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.41 +0.08 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.85 +0.01 47 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.44 +0.06 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.12 +0.12 47 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.94 +0.15 47 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.75 +0.17 47 0 170 0
30MAR27 82.50 P 6.52 6.52 6.52 6.68 +0.16 47 1 35 +1
30MAR27 85.00 P 0.00 0.00 0.00 7.72 +0.19 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.96 +0.33 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.04 +0.23 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.33 +0.26 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.70 +0.28 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 14.08 +0.24 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.47 +0.45 46 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 17.29 +0.41 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.98 +0.46 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.49 +0.54 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.28 -0.22 46 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.27 +0.74 47 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 26.09 +0.84 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.89 +0.72 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.97 +0.60 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 32.15 +1.02 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.11 +0.88 47 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 36.31 +1.01 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.34 +0.84 47 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 40.56 +0.88 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.79 +0.01 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 +0.02 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.36 +0.02 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 +0.03 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.16 -0.03 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.65 +0.05 48 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.15 +0.07 48 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.73 +0.08 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.43 +0.08 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.20 +0.08 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 6.00 +0.11 47 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.88 +0.11 47 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.82 +0.16 47 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.88 +0.15 47 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.96 +0.08 47 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.16 +0.18 47 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.48 +0.24 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.78 +0.20 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.21 +0.23 47 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 16.71 +0.25 47 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 18.21 +0.33 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 19.78 +0.57 47 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 21.43 +0.70 47 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.03 +0.22 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.70 +0.21 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.59 +0.67 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.55 +0.80 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.24 +0.54 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.23 +0.64 48 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 34.34 +0.81 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.23 +0.72 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.24 +0.71 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.25 +0.72 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.47 +0.87 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.94 +0.07 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 6.84 +0.08 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.74 +0.08 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.69 +0.11 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.77 +0.12 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.86 +0.12 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.96 +0.12 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.23 +0.17 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.51 +0.17 47 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.80 +0.17 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.25 +0.09 47 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.68 +0.04 47 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.22 +0.11 47 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.82 +0.21 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 23.68 +0.44 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 25.18 +0.14 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.95 +0.01 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 28.77 +0.66 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.59 +0.68 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.34 +0.59 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.38 +1.04 48 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 36.29 +0.78 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.99 +0.54 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.12 +0.73 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.97 +0.59 48 0 0 0
TOTAL PUT 25 14,244 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 105.900
18SEP26 85.00 C 0.00 0.00 0.00 20.95 -0.48 130 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 19.95 -0.48 124 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 18.91 -0.41 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 17.91 -0.41 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 16.91 -0.41 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 15.91 -0.41 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 14.92 -0.40 74 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 13.92 -0.40 69 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 12.92 -0.40 64 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 11.92 -0.40 59 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 10.92 -0.40 54 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 9.92 -0.41 49 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 8.92 -0.41 44 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 7.92 -0.41 39 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 6.92 -0.43 34 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 5.93 -0.44 35 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.10 -0.49 50 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.12 -0.53 43 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.18 -0.59 38 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 2.39 -0.57 38 0 1 0
18SEP26 105.00 C 1.23 1.23 1.23 1.68 -0.57 37 15 46 +14
18SEP26 106.00 C 0.80 0.94 0.80 1.11 -0.54 36 47 105 +13
18SEP26 107.00 C 0.62 0.71 0.62 0.68 -0.48 36 25 131 -5
18SEP26 108.00 C 0.32 0.43 0.32 0.39 -0.39 36 25 102 +5
18SEP26 109.00 C 0.27 0.27 0.27 0.20 -0.31 35 15 107 +14
18SEP26 110.00 C 0.16 0.16 0.16 0.10 -0.21 35 2 69 -2
18SEP26 111.00 C 0.00 0.00 0.00 0.05 -0.13 36 0 186 0
18SEP26 112.00 C 0.00 0.00 0.00 0.02 -0.08 36 0 93 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 54 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 5 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 22 0
25SEP26 86.00 C 0.00 0.00 0.00 20.01 -0.42 60 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 18.96 -0.41 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 17.97 -0.40 41 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 16.97 -0.40 38 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 15.97 -0.41 35 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 14.97 -0.41 32 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 13.97 -0.41 29 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 12.98 -0.41 33 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 11.98 -0.42 30 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 11.00 -0.42 32 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 10.02 -0.42 32 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 9.05 -0.43 31 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 8.10 -0.44 31 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 7.18 -0.45 31 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 6.29 -0.45 31 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 5.44 -0.46 31 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 4.75 -0.35 34 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 3.98 -0.51 33 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 3.29 -0.50 32 0 0 0
25SEP26 105.00 C 2.26 2.26 2.26 2.67 -0.48 32 15 15 +15
25SEP26 106.00 C 1.75 1.75 1.75 2.13 -0.46 32 15 26 +15
25SEP26 107.00 C 1.47 1.47 1.47 1.68 -0.41 32 10 10 +10
25SEP26 108.00 C 1.19 1.30 1.19 1.28 -0.38 31 7 7 +4
25SEP26 109.00 C 0.85 0.85 0.85 1.00 -0.30 32 11 11 0
25SEP26 110.00 C 0.00 0.00 0.00 0.74 -0.27 32 0 16 0
25SEP26 111.00 C 0.51 0.51 0.51 0.54 -0.22 32 26 39 +22
25SEP26 112.00 C 0.40 0.40 0.40 0.39 -0.18 32 25 40 +25
25SEP26 113.00 C 0.30 0.30 0.30 0.27 -0.15 32 15 15 +15
25SEP26 114.00 C 0.00 0.00 0.00 0.19 -0.11 32 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.09 32 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.97 -0.48 182 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.97 -0.49 177 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.97 -0.49 172 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.97 -0.49 167 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.97 -0.49 162 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.97 -0.49 157 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.97 -0.49 152 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.99 -0.62 160 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.99 -0.62 156 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.49 -0.48 145 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.98 -0.49 129 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.50 -0.47 129 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.99 -0.63 116 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.49 -0.49 107 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.99 -0.49 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.50 -0.49 94 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.00 -0.49 86 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.50 -0.49 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.01 -0.48 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.51 -0.50 67 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.02 -0.49 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.52 -0.49 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.03 -0.49 51 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.49 -0.41 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.00 -0.41 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.52 -0.41 31 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.07 -0.41 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 8.70 -0.40 30 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 6.49 -0.40 30 0 1,230 0
29SEP26 102.50 C 4.15 4.25 4.15 4.64 -0.43 31 40 384 +15
29SEP26 105.00 C 2.60 2.94 2.47 2.99 -0.39 30 39 1,746 -18
29SEP26 107.50 C 1.56 1.86 1.50 1.80 -0.30 30 143 1,218 +100
29SEP26 110.00 C 0.89 1.05 0.88 1.01 -0.19 30 80 3,211 -41
29SEP26 112.50 C 0.50 0.52 0.49 0.51 -0.13 30 114 1,244 +30
29SEP26 115.00 C 0.33 0.35 0.30 0.23 -0.08 30 183 6,617 +38
29SEP26 117.50 C 0.20 0.23 0.20 0.10 -0.04 30 75 4,532 +35
29SEP26 120.00 C 0.12 0.17 0.12 0.04 -0.02 30 626 3,879 +213
29SEP26 122.50 C 0.10 0.10 0.09 0.02 -0.01 32 49 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4,845 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 742 0
29SEP26 130.00 C 0.05 0.05 0.05 0.01 0.00 40 28 3,994 -18
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,701 0
29SEP26 135.00 C 0.04 0.04 0.04 0.01 0.00 46 28 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 603 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 89 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 64.05 -0.61 76 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.09 -0.62 102 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.06 -0.40 80 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.10 -0.62 98 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.06 -0.47 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.10 -0.36 91 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.07 -0.66 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.12 -0.49 90 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.08 -0.66 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.59 -0.66 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.10 -0.66 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.50 -0.58 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.17 -0.45 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.49 -0.81 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.99 -0.53 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.50 -0.83 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.00 -0.56 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.50 -0.87 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.27 -0.66 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.58 -0.88 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.15 -0.83 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.69 -0.89 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.29 -0.90 32 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.85 -0.93 31 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.48 -0.41 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.20 -0.41 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.03 -0.40 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 10.02 -0.38 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.18 -0.37 30 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 6.71 -0.33 32 0 16 0
29OCT26 105.00 C 4.80 4.80 4.65 5.20 -0.35 31 41 421 +27
29OCT26 107.50 C 3.61 3.72 3.61 3.99 -0.33 31 302 996 +222
29OCT26 110.00 C 0.00 0.00 0.00 3.02 -0.27 31 0 1,639 0
29OCT26 112.50 C 2.06 2.15 2.06 2.23 -0.21 31 21 940 -15
29OCT26 115.00 C 1.54 1.60 1.54 1.60 -0.18 31 16 2,337 +2
29OCT26 117.50 C 1.18 1.18 1.07 1.13 -0.14 31 56 501 +54
29OCT26 120.00 C 0.83 0.88 0.83 0.78 -0.11 31 27 1,528 -25
29OCT26 122.50 C 0.65 0.66 0.60 0.52 -0.09 31 231 704 +159
29OCT26 125.00 C 0.48 0.48 0.42 0.35 -0.06 31 16 365 -14
29OCT26 127.50 C 0.35 0.35 0.34 0.22 -0.05 31 24 390 +23
29OCT26 130.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 852 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 417 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.08 -0.76 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.09 -0.76 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.09 -0.77 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.10 -0.76 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.13 -0.74 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.14 -0.74 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.14 -0.75 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.13 -0.77 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.16 -0.75 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.66 -0.77 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.21 -0.74 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.73 -0.75 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.26 -0.74 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.79 -0.75 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.34 -0.74 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.87 -0.77 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.44 -0.76 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.06 -0.70 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.63 -0.71 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.24 -0.74 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.84 -0.70 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.48 -0.70 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.16 -0.72 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.43 -1.16 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.45 -0.37 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.39 -0.37 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.46 -0.36 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.66 -0.35 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.02 -0.32 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.67 -0.40 35 0 0 0
27NOV26 105.00 C 6.70 6.90 6.70 7.30 -0.26 34 21 116 +9
27NOV26 107.50 C 0.00 0.00 0.00 6.10 -0.25 34 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 5.07 -0.27 34 0 330 0
27NOV26 112.50 C 0.00 0.00 0.00 4.19 -0.22 35 0 821 0
27NOV26 115.00 C 0.00 0.00 0.00 3.41 -0.19 34 0 2,460 0
27NOV26 117.50 C 2.55 2.55 2.55 2.75 -0.16 34 20 323 +20
27NOV26 120.00 C 2.10 2.30 2.10 2.19 -0.15 34 135 492 +50
27NOV26 122.50 C 0.00 0.00 0.00 1.74 -0.12 34 0 368 0
27NOV26 125.00 C 0.00 0.00 0.00 1.37 -0.10 34 0 335 0
27NOV26 127.50 C 0.00 0.00 0.00 1.07 -0.08 34 0 150 0
27NOV26 130.00 C 1.00 1.00 1.00 0.83 -0.07 34 2 595 +2
27NOV26 132.50 C 0.82 0.82 0.82 0.64 -0.05 34 12 572 +12
27NOV26 135.00 C 0.68 0.68 0.68 0.49 -0.04 34 36 141 0
27NOV26 137.50 C 0.59 0.61 0.57 0.37 -0.04 34 198 831 +136
27NOV26 140.00 C 0.50 0.50 0.50 0.28 -0.03 34 12 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.07 0.00 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 0.00 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 0.00 35 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 0.00 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 64.08 -0.84 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.09 -0.84 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.28 -0.66 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.10 -0.86 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.13 -0.84 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.31 -0.67 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.32 -0.68 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.13 -0.88 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.33 -0.69 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.66 -0.90 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.21 -0.89 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.73 -0.92 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.26 -0.94 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.79 -1.07 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.47 -0.97 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.06 -0.97 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.44 -1.18 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.06 -1.20 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.66 -1.16 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.47 -1.02 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.95 -1.13 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.67 -1.15 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.44 -1.07 33 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.29 -1.06 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.39 -0.84 34 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.39 -0.33 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.57 -0.32 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.88 -0.29 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 11.31 -0.27 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 10.01 -0.34 34 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 8.67 -0.20 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.47 -0.27 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.40 -0.14 34 0 1,885 0
30DEC26 112.50 C 5.10 5.33 5.10 5.44 -0.28 34 28 733 -8
30DEC26 115.00 C 4.35 4.35 4.35 4.67 -0.20 34 20 2,312 0
30DEC26 117.50 C 0.00 0.00 0.00 3.96 -0.15 34 0 1,277 0
30DEC26 120.00 C 3.10 3.10 3.10 3.33 -0.12 34 20 2,166 +20
30DEC26 122.50 C 0.00 0.00 0.00 2.78 -0.11 34 0 540 0
30DEC26 125.00 C 2.36 2.36 2.36 2.31 -0.09 34 2 3,076 +2
30DEC26 127.50 C 0.00 0.00 0.00 1.91 -0.08 34 0 374 0
30DEC26 130.00 C 1.88 1.88 1.88 1.57 -0.07 34 1 1,839 -1
30DEC26 132.50 C 0.00 0.00 0.00 1.29 -0.05 34 0 248 0
30DEC26 135.00 C 1.33 1.33 1.33 1.05 -0.05 34 10 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.85 -0.04 34 0 475 0
30DEC26 140.00 C 0.00 0.00 0.00 0.69 -0.03 34 0 2,300 0
30DEC26 142.50 C 0.79 0.79 0.79 0.56 -0.03 34 12 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 273 0
30DEC26 147.50 C 0.00 0.00 0.00 0.36 -0.02 34 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 191 0
30DEC26 162.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 0.00 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 34 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 0.21 0.21 0.19 0.01 0.00 34 14 287 -6
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 37 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 41 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 64.36 -1.15 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.39 -1.14 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.42 -1.14 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.45 -1.14 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.48 -1.14 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.51 -1.15 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.56 -1.13 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.60 -1.13 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.64 -1.03 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.35 -1.03 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.97 -1.05 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.59 -1.06 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.22 -1.05 44 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.85 -1.08 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.49 -1.05 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.15 -1.06 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.82 -1.00 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.52 -0.99 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.26 -0.97 38 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.06 -0.96 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.71 -1.12 35 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.83 -0.88 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.80 -0.87 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.85 -0.86 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.01 -0.80 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.22 -0.80 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.49 -0.82 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.96 -0.33 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.52 -0.32 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.45 -0.32 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.16 -0.31 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.97 -0.34 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.88 -0.29 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.89 -0.29 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 7.99 -0.29 35 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 7.14 -0.07 35 0 502 0
30MAR27 120.00 C 6.28 6.28 6.28 6.40 -0.27 35 1 283 0
30MAR27 122.50 C 0.00 0.00 0.00 5.75 -0.21 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.12 -0.20 35 0 1,265 0
30MAR27 127.50 C 0.00 0.00 0.00 4.55 -0.18 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 4.04 -0.16 35 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.58 -0.15 35 0 131 0
30MAR27 135.00 C 3.31 3.31 3.31 3.16 -0.14 35 30 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.79 -0.13 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.46 -0.12 35 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.17 -0.11 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 1.91 -0.10 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.68 -0.09 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.47 -0.08 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.29 -0.07 35 0 1 0
30MAR27 155.00 C 1.44 1.44 1.44 1.13 -0.07 35 30 58 +30
30MAR27 157.50 C 0.00 0.00 0.00 0.99 -0.06 35 0 31 0
30MAR27 160.00 C 1.22 1.22 1.22 0.86 -0.06 35 30 122 +29
30MAR27 162.50 C 0.00 0.00 0.00 0.75 -0.05 35 0 263 0
30MAR27 165.00 C 1.05 1.05 1.04 0.66 -0.04 35 30 513 +15
30MAR27 167.50 C 0.00 0.00 0.00 0.57 -0.04 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.44 -0.03 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.33 -0.02 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.25 -0.01 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.07 -0.01 34 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 64.38 -1.26 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.44 -1.23 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.47 -1.23 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.51 -1.23 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.55 -1.23 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.59 -1.23 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.63 -1.23 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.68 -1.23 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.92 -1.03 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.55 -1.03 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.99 -1.23 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.83 -1.03 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.48 -1.03 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.14 -1.02 45 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.83 -1.01 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.32 -1.20 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.26 -0.91 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.03 -0.84 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.66 -0.97 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.56 -0.88 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.50 -0.84 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.51 -0.80 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.60 -0.77 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.78 -0.73 37 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.08 -0.65 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.53 -0.54 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.79 -0.13 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 17.31 -0.67 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 16.08 -0.04 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 14.82 -0.39 37 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 13.70 -0.36 37 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 12.54 -0.36 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.49 -0.33 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.54 -0.33 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.59 -0.33 36 0 94 0
29JUN27 117.50 C 0.00 0.00 0.00 8.78 -0.23 36 0 99 0
29JUN27 120.00 C 0.00 0.00 0.00 8.03 -0.25 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 7.28 -0.30 36 0 68 0
29JUN27 125.00 C 0.00 0.00 0.00 6.65 -0.26 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.07 -0.26 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.50 -0.26 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 5.00 -0.21 36 0 4 0
29JUN27 135.00 C 4.87 4.87 4.87 4.57 -0.21 36 1 42 +1
29JUN27 137.50 C 0.00 0.00 0.00 4.14 -0.21 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.72 -0.22 36 0 34 0
29JUN27 142.50 C 0.00 0.00 0.00 3.41 -0.17 36 0 53 0
29JUN27 145.00 C 0.00 0.00 0.00 3.10 -0.17 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.72 -0.25 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.45 -0.22 35 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.30 -0.14 36 0 37 0
29JUN27 155.00 C 2.63 2.63 2.63 2.09 -0.13 36 3 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.88 -0.13 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.69 -0.11 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.55 -0.10 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.40 -0.10 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.26 -0.10 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.13 -0.09 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.03 -0.08 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.94 -0.07 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 0.85 -0.04 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.75 -0.07 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.68 -0.05 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.57 -0.05 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.51 -0.03 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.45 -0.03 36 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.41 -0.02 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.34 -0.02 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 86 0
29SEP27 42.00 C 0.00 0.00 0.00 64.38 -1.26 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.44 -1.23 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.48 -1.23 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.51 -1.23 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.55 -1.24 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.60 -1.23 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.64 -1.23 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.69 -1.23 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.92 -1.05 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.55 -1.06 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.04 -1.23 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.83 -1.10 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.48 -1.14 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.14 -1.18 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.87 -1.19 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.65 -1.09 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.48 -1.06 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.36 -0.99 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.32 -0.88 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.32 -0.85 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.40 -0.78 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.55 -0.74 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.79 -0.70 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.08 -0.67 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.46 -0.67 37 0 4 0
29SEP27 92.50 C 0.00 0.00 0.00 21.94 -0.65 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.48 -0.59 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 19.13 -0.61 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.83 -0.60 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.66 -0.35 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.76 -0.29 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.57 -0.39 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.62 -0.26 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.73 -0.25 37 0 20 0
29SEP27 115.00 C 0.00 0.00 0.00 11.86 -0.23 37 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.98 -0.24 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.23 -0.21 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.54 -0.20 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.84 -0.21 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.16 -0.20 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.63 -0.16 37 2 2 +2
29SEP27 132.50 C 0.00 0.00 0.00 7.10 -0.16 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.57 -0.16 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.05 -0.15 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.65 -0.14 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.26 -0.13 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.86 -0.13 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.47 -0.13 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.17 -0.10 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.88 -0.10 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.59 -0.11 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.31 -0.10 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.05 -0.08 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.85 -0.08 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.65 -0.08 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.45 -0.07 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.25 -0.07 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.07 -0.06 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.94 -0.05 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.80 -0.06 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.66 -0.06 36 0 30 0
29SEP27 182.50 C 2.10 2.15 2.10 1.53 -0.06 36 2 2 +2
29SEP27 185.00 C 2.06 2.06 2.06 1.40 -0.05 36 1 17 +1
29SEP27 187.50 C 1.96 1.96 1.95 1.31 0.00 36 31 53 +20
TOTAL CALL 3,096 112,313 +1,268
18SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
18SEP26 99.00 P 0.05 0.05 0.05 0.01 -0.02 39 10 10 +10
18SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 22 0
18SEP26 101.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 3 0
18SEP26 102.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 54 0
18SEP26 103.00 P 0.44 0.45 0.44 0.21 -0.13 35 16 69 0
18SEP26 104.00 P 0.80 0.80 0.70 0.41 -0.12 35 45 106 +2
18SEP26 105.00 P 1.28 1.28 0.99 0.72 -0.11 35 75 188 +75
18SEP26 106.00 P 1.28 1.28 1.11 1.12 -0.12 34 92 147 +92
18SEP26 107.00 P 1.70 1.70 1.70 1.70 -0.05 34 1 141 -1
18SEP26 108.00 P 2.65 2.67 2.45 2.45 +0.08 35 92 43 -55
18SEP26 109.00 P 0.00 0.00 0.00 3.27 +0.20 34 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 4.18 +0.32 35 0 2 0
18SEP26 111.00 P 0.00 0.00 0.00 5.13 +0.27 35 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 6.11 +0.33 35 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 7.10 +0.36 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 8.10 +0.39 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 9.10 +0.40 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 10.10 +0.40 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 11.10 +0.40 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 12.10 +0.40 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 13.10 +0.40 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 14.10 +0.40 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 15.10 +0.40 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 16.10 +0.40 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 17.10 +0.40 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 21.10 +0.40 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 22.19 +0.49 130 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 23.19 +0.49 134 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 24.19 +0.49 139 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 6 0
25SEP26 99.00 P 0.45 0.45 0.45 0.21 -0.04 32 15 15 +15
25SEP26 100.00 P 0.55 0.55 0.55 0.33 -0.04 32 2 2 +2
25SEP26 101.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 8 0
25SEP26 102.00 P 0.95 0.95 0.92 0.69 -0.05 32 60 60 +60
25SEP26 103.00 P 1.29 1.29 1.26 0.95 -0.03 32 27 27 +27
25SEP26 104.00 P 1.69 1.69 1.59 1.27 +0.01 32 75 76 +75
25SEP26 105.00 P 2.18 2.18 2.01 1.64 +0.01 31 154 154 +154
25SEP26 106.00 P 0.00 0.00 0.00 2.12 +0.05 31 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 2.65 +0.08 31 0 1 0
25SEP26 108.00 P 0.00 0.00 0.00 3.29 +0.15 31 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 4.03 +0.26 32 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 4.75 +0.29 31 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 5.56 +0.20 31 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 6.41 +0.23 31 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 7.31 +0.27 32 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 8.23 +0.30 32 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 9.17 +0.32 31 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 10.14 +0.35 32 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 11.11 +0.36 31 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 12.10 +0.38 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 13.10 +0.39 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 14.10 +0.40 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 15.10 +0.40 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 16.10 +0.40 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 17.10 +0.40 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 275 0
29SEP26 87.50 P 0.05 0.06 0.05 0.01 0.00 39 22 955 +12
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,805 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1,431 0
29SEP26 95.00 P 0.20 0.20 0.20 0.07 0.00 31 33 2,622 -1
29SEP26 97.50 P 0.44 0.44 0.41 0.20 0.00 30 46 3,578 -43
29SEP26 100.00 P 0.79 0.79 0.75 0.49 +0.01 30 41 7,051 -14
29SEP26 102.50 P 1.36 1.40 1.36 1.07 +0.04 30 89 1,916 +53
29SEP26 105.00 P 2.35 2.45 1.93 1.93 +0.01 30 281 3,248 +45
29SEP26 107.50 P 3.85 3.85 3.38 3.26 +0.23 30 31 2,722 0
29SEP26 110.00 P 5.68 5.73 5.68 4.99 +0.26 30 5 6,247 -1
29SEP26 112.50 P 0.00 0.00 0.00 7.00 +0.28 30 0 1,536 0
29SEP26 115.00 P 9.46 9.46 9.46 9.25 +0.40 30 6 2,134 -1
29SEP26 117.50 P 0.00 0.00 0.00 11.63 +0.37 30 0 3,337 0
29SEP26 120.00 P 14.48 15.00 14.20 14.10 +0.39 0 55 1,683 -38
29SEP26 122.50 P 0.00 0.00 0.00 16.60 +0.40 0 0 351 0
29SEP26 125.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 21.60 +0.40 0 0 324 -5
29SEP26 130.00 P 24.73 24.73 24.02 24.19 +0.49 58 42 792 -15
29SEP26 132.50 P 0.00 0.00 0.00 26.69 +0.49 62 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 29.20 +0.50 67 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.69 +0.49 71 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.21 +0.51 76 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.69 +0.49 79 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.19 +0.49 83 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.69 +0.49 87 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.19 +0.49 90 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.69 +0.49 94 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.19 +0.49 97 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.69 +0.49 100 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.19 +0.49 104 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.69 +0.49 107 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.19 +0.49 110 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.69 +0.49 113 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.21 +0.51 119 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.69 +0.49 120 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.21 +0.51 125 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.69 +0.49 126 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.21 +0.51 131 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.68 +0.48 131 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.19 +0.49 135 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.68 +0.48 136 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.20 +0.50 141 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.68 +0.48 141 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.18 +0.48 144 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.70 +0.50 149 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.20 +0.50 152 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.18 +0.48 153 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.20 +0.50 161 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 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 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 76 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 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 51 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 37 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 0.00 31 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 0.00 31 0 41 0
29OCT26 87.50 P 0.00 0.00 0.00 0.14 0.00 31 0 113 0
29OCT26 90.00 P 0.51 0.51 0.51 0.27 0.00 31 15 200 +2
29OCT26 92.50 P 0.79 0.79 0.79 0.49 0.00 31 40 155 +40
29OCT26 95.00 P 1.05 1.05 0.98 0.82 +0.01 31 12 321 0
29OCT26 97.50 P 1.50 1.50 1.50 1.31 +0.03 31 4 787 +4
29OCT26 100.00 P 2.30 2.30 2.00 2.00 +0.05 31 45 815 0
29OCT26 102.50 P 2.82 2.82 2.78 2.83 +0.08 31 30 890 +15
29OCT26 105.00 P 3.90 3.90 3.90 3.86 +0.08 30 20 1,693 0
29OCT26 107.50 P 5.40 5.68 5.40 5.13 +0.17 30 22 806 +22
29OCT26 110.00 P 0.00 0.00 0.00 6.64 +0.18 30 0 1,463 0
29OCT26 112.50 P 8.90 8.90 8.90 8.42 +0.40 30 1 396 0
29OCT26 115.00 P 11.00 11.00 10.38 10.38 +0.40 31 151 1,082 -100
29OCT26 117.50 P 0.00 0.00 0.00 12.38 +0.27 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.57 +0.31 31 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 16.85 +0.33 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 19.21 +0.49 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.83 +0.57 36 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 24.30 +0.59 38 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 26.81 +0.61 41 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 29.31 +0.61 44 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 31.81 +0.61 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.31 +0.61 49 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.81 +0.61 52 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.31 +0.61 54 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.81 +0.61 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.31 +0.61 59 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.81 +0.61 61 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.28 +0.58 62 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.78 +0.58 64 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.27 +0.57 66 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.78 +0.58 69 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.28 +0.58 71 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.81 +0.61 74 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.28 +0.58 74 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.78 +0.58 76 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.28 +0.58 78 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.78 +0.52 80 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.28 +0.55 82 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.78 +0.55 83 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.28 +0.55 85 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.78 +0.55 87 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.28 +0.55 88 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.81 +0.58 91 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.31 +0.55 93 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.81 +0.55 95 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.31 +0.55 96 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.31 +0.55 99 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.31 +0.58 102 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 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 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 0.00 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 0.00 34 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 133 0
27NOV26 82.50 P 0.00 0.00 0.00 0.28 0.00 34 0 95 0
27NOV26 85.00 P 0.00 0.00 0.00 0.45 0.00 34 0 136 0
27NOV26 87.50 P 0.00 0.00 0.00 0.70 +0.01 34 0 28 0
27NOV26 90.00 P 1.40 1.40 1.40 1.04 +0.02 34 1 185 0
27NOV26 92.50 P 1.78 1.81 1.76 1.50 +0.04 34 148 203 +94
27NOV26 95.00 P 0.00 0.00 0.00 2.08 +0.06 34 0 375 0
27NOV26 97.50 P 3.00 3.00 3.00 2.79 +0.07 34 1 528 +1
27NOV26 100.00 P 0.00 0.00 0.00 3.65 +0.12 34 0 376 0
27NOV26 102.50 P 4.88 4.90 4.88 4.59 +0.14 34 86 1,113 -6
27NOV26 105.00 P 6.05 6.05 6.05 5.70 +0.21 34 45 328 -45
27NOV26 107.50 P 0.00 0.00 0.00 6.93 +0.15 33 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.39 +0.08 33 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.08 -0.10 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.84 +0.22 34 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 13.71 +0.25 34 0 113 0
27NOV26 120.00 P 16.00 16.00 16.00 15.68 +0.28 34 1 77 +1
27NOV26 122.50 P 0.00 0.00 0.00 17.76 +0.29 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 20.40 +0.79 38 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 22.51 +0.99 37 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.46 +0.42 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.27 +0.95 40 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.69 +0.86 41 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.15 +0.89 43 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.31 +0.60 40 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.81 +0.61 42 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 39.31 +0.61 44 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.81 +0.61 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.31 +0.61 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.81 +0.61 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.28 +0.58 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.78 +0.58 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.27 +0.57 54 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.78 +0.58 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.28 +0.58 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.81 +0.61 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.28 +0.58 61 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.78 +0.58 62 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.28 +0.58 64 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.78 +0.52 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.28 +0.55 67 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.78 +0.55 68 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.28 +0.55 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.78 +0.55 71 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.28 +0.55 72 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.81 +0.58 74 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.31 +0.55 76 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.81 +0.55 77 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.31 +0.55 78 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.31 +0.55 81 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.31 +0.58 83 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 54 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 0.00 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 0.10 +0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.02 34 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.41 +0.02 34 0 997 0
30DEC26 82.50 P 1.00 1.00 1.00 0.62 +0.04 34 20 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.88 +0.03 34 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 1.25 +0.04 34 0 372 0
30DEC26 90.00 P 0.00 0.00 0.00 1.72 +0.07 34 0 1,502 0
30DEC26 92.50 P 2.52 2.52 2.41 2.28 +0.08 34 40 1,814 -10
30DEC26 95.00 P 3.14 3.21 3.14 2.95 +0.10 34 358 1,484 -226
30DEC26 97.50 P 3.93 3.98 3.91 3.74 +0.12 34 114 1,331 -53
30DEC26 100.00 P 0.00 0.00 0.00 4.62 +0.17 34 0 3,032 0
30DEC26 102.50 P 5.82 5.89 5.58 5.59 +0.14 33 267 2,975 +202
30DEC26 105.00 P 0.00 0.00 0.00 6.74 +0.20 33 0 2,072 0
30DEC26 107.50 P 0.00 0.00 0.00 8.07 +0.26 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.57 +0.27 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.10 +0.29 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.84 +0.27 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.62 +0.27 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.53 +0.30 34 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.91 +0.73 36 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 21.00 +0.76 36 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 23.03 +0.90 36 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.24 +0.95 36 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.61 +0.86 37 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.76 +0.93 36 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.27 +0.82 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.69 +0.85 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 37.15 +0.89 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.65 +0.93 43 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 42.14 +0.94 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.65 +0.95 46 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 47.14 +0.94 48 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.59 +0.89 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.11 +0.91 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.65 +0.95 53 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.10 +0.90 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.65 +0.95 56 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.10 +0.90 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.59 +0.89 58 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.09 +0.89 59 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.59 +0.89 60 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.15 +0.89 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.64 +0.91 64 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.10 +0.87 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.64 +0.91 66 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.10 +0.87 67 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.64 +0.91 69 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.14 +0.91 70 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.64 +0.88 71 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.14 +0.88 72 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.46 +0.70 70 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.63 +0.87 76 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.63 +0.90 78 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 42 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 0.00 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.60 +0.03 35 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.82 +0.01 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.09 +0.01 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.46 +0.02 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.86 +0.02 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.38 +0.03 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.97 +0.04 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.64 +0.04 35 0 2,551 0
30MAR27 92.50 P 4.51 4.51 4.51 4.43 +0.10 35 2 165 0
30MAR27 95.00 P 0.00 0.00 0.00 5.24 +0.14 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.13 +0.03 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.11 0.00 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.20 +0.20 34 0 1,079 0
30MAR27 105.00 P 9.29 9.29 9.29 9.39 +0.21 34 35 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.65 +0.19 34 0 591 0
30MAR27 110.00 P 12.57 12.57 12.53 12.06 -0.13 34 60 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.57 +0.17 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.20 +0.18 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.21 +0.72 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.92 +0.66 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.82 +0.75 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.73 +0.74 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.73 +0.82 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.79 +0.85 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.88 +0.88 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.13 +1.01 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.22 +0.96 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.43 +0.98 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.69 +0.78 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.96 +0.77 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.27 +0.83 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.70 +0.68 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 47.14 +0.74 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.59 +0.77 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.11 +0.85 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.65 +0.93 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.10 +0.90 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.65 +0.95 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.10 +0.90 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.59 +0.89 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.09 +0.89 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.59 +0.89 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.15 +0.89 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.64 +0.91 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.10 +0.87 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.64 +0.91 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.10 +0.87 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.64 +0.91 54 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.14 +0.91 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.64 +0.88 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.14 +0.88 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.56 +0.80 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.63 +0.87 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.63 +0.90 61 0 0 0
29JUN27 42.00 P 0.40 0.44 0.40 0.01 0.00 35 7 44 +7
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 0.00 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 0.00 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 0.00 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 0.00 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.78 -0.01 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.06 -0.01 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.36 -0.01 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.75 -0.02 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.20 -0.01 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.72 -0.01 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.31 -0.01 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 4.00 0.00 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.72 +0.09 36 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.45 +0.11 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.26 -0.03 35 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 7.11 -0.11 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.16 +0.07 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.25 -0.11 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.44 +0.04 34 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.68 +0.07 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.05 +0.06 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.43 +0.01 34 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 15.96 +0.04 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.54 +0.16 34 0 424 0
29JUN27 115.00 P 19.40 19.40 19.40 19.18 +0.21 34 1 308 0
29JUN27 117.50 P 0.00 0.00 0.00 21.24 +0.64 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.00 +0.68 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.83 +0.77 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.63 +0.75 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.56 +0.79 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.64 +0.92 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.65 +0.94 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.62 +0.85 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.81 +0.97 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.94 +0.92 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.98 +0.91 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.29 +1.08 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.45 +0.79 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.72 +1.24 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.83 +0.78 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.24 +0.92 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.53 +0.94 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.76 +0.91 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.02 +0.88 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.46 +1.01 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.75 +0.96 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.14 +1.01 35 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.38 +0.88 34 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.88 +1.02 35 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.25 +1.04 35 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.49 +0.91 33 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.02 +1.06 35 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.41 +1.06 35 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.81 +1.08 35 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.15 +1.04 33 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.60 +1.09 34 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.01 +1.10 34 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.26 +0.96 23 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.68 +0.92 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.63 +0.19 22 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.63 +0.32 33 0 0 0
29SEP27 42.00 P 0.63 0.63 0.63 0.06 +0.01 37 11 20 +11
29SEP27 43.00 P 0.00 0.00 0.00 0.07 0.00 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.08 0.00 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.32 0.00 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.46 +0.01 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.84 +0.02 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.40 +0.02 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.79 +0.02 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.20 +0.03 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.72 +0.04 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.26 +0.04 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.91 +0.05 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.61 +0.10 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.30 +0.08 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.02 +0.08 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.83 +0.09 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.72 +0.10 35 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.73 +0.08 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.78 +0.12 35 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 10.98 +0.12 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.18 +0.04 35 2 4 +2
29SEP27 102.50 P 0.00 0.00 0.00 13.45 +0.16 35 0 70 0
29SEP27 105.00 P 15.06 15.06 15.06 14.84 -0.02 35 20 42 +20
29SEP27 107.50 P 0.00 0.00 0.00 16.24 +0.16 35 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.67 +0.18 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 19.24 +0.19 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 20.84 +0.21 34 1 2 +1
29SEP27 117.50 P 0.00 0.00 0.00 22.75 +0.53 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.49 +0.59 35 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.29 +0.64 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.14 +0.74 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.03 +0.84 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.98 +0.89 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.94 +0.90 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.95 +0.93 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.00 +0.95 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.06 +0.95 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.14 +0.96 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.27 +0.99 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.46 +1.04 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.63 +1.17 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.84 +1.09 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.05 +1.10 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.29 +0.86 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.52 +0.85 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.82 +0.89 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.07 +0.88 35 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.37 +0.89 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.68 +0.92 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.00 +0.93 35 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.33 +0.95 35 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.69 +0.98 35 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.02 +0.97 35 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.38 +0.98 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.74 +0.99 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.11 +1.01 35 0 0 0
TOTAL PUT 2,875 139,988 +430
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$ 34.300
29SEP26 23.00 C 0.00 0.00 0.00 11.32 -0.51 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.40 -0.43 103 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.33 -0.50 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.31 -0.52 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.43 -0.37 78 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.33 -0.52 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.34 -0.61 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.37 -0.49 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.43 -0.48 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.56 -0.46 39 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.81 -0.41 39 0 70 0
29SEP26 34.00 C 1.19 1.22 1.19 1.16 -0.38 38 30 149 0
29SEP26 35.00 C 0.62 0.75 0.62 0.71 -0.29 38 61 538 0
29SEP26 36.00 C 0.38 0.38 0.38 0.41 -0.19 39 1 227 0
29SEP26 37.00 C 0.21 0.21 0.21 0.22 -0.13 39 45 312 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 413 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 416 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 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 0.00 152 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 162 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 10.48 -0.55 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.42 -0.65 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.54 -0.54 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.49 -0.64 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.59 -0.60 44 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 5.63 -0.63 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.78 -0.60 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.99 -0.43 40 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.28 -0.39 40 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.69 -0.32 41 0 105 0
29OCT26 34.00 C 0.00 0.00 0.00 2.07 -0.36 39 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 1.59 -0.33 39 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.23 -0.24 39 0 159 0
29OCT26 37.00 C 0.00 0.00 0.00 0.91 -0.21 39 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.68 -0.17 39 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 0.49 -0.13 39 0 189 0
29OCT26 40.00 C 0.38 0.38 0.38 0.35 -0.11 39 15 258 +15
29OCT26 41.00 C 0.25 0.25 0.25 0.26 -0.08 40 15 88 +15
29OCT26 42.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
27NOV26 26.00 C 0.00 0.00 0.00 8.77 -0.55 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.86 -0.54 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.00 -0.55 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.18 -0.41 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.29 -0.60 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.58 -0.56 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 3.93 -0.39 42 0 24 0
27NOV26 33.00 C 3.36 3.36 3.36 3.36 -0.35 42 8 128 +8
27NOV26 34.00 C 0.00 0.00 0.00 2.80 -0.36 42 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.34 -0.33 42 0 225 0
27NOV26 36.00 C 0.00 0.00 0.00 1.96 -0.28 42 0 105 0
27NOV26 37.00 C 1.57 1.57 1.57 1.61 -0.24 42 15 45 +4
27NOV26 38.00 C 0.00 0.00 0.00 1.32 -0.22 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.06 -0.21 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 0.86 -0.16 42 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.68 -0.16 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.54 -0.15 42 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.36 -0.06 43 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 -0.05 43 0 28 0
27NOV26 46.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 11.81 -0.54 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.88 -0.53 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.97 -0.56 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.09 -0.54 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.22 -0.53 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 -0.52 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.62 -0.50 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.77 -0.59 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.11 -0.53 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.50 -0.37 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 3.94 -0.35 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.44 -0.34 43 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 2.97 -0.32 42 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 2.56 -0.29 42 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 2.19 -0.27 42 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 1.87 -0.24 42 0 277 0
30DEC26 39.00 C 0.00 0.00 0.00 1.59 -0.22 42 0 422 0
30DEC26 40.00 C 1.36 1.36 1.27 1.34 -0.21 42 18 727 -11
30DEC26 41.00 C 0.00 0.00 0.00 1.14 -0.18 42 0 328 0
30DEC26 42.00 C 1.00 1.00 0.93 0.98 -0.11 43 62 1,175 +35
30DEC26 43.00 C 0.00 0.00 0.00 0.82 -0.12 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.69 -0.09 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 -0.08 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.49 -0.07 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.05 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 -0.06 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.28 -0.06 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.37 -0.52 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.51 -0.52 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.68 -0.51 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.90 -0.47 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.14 -0.45 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.41 -0.43 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.72 -0.42 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 -0.39 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.38 -0.46 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.83 -0.35 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.28 -0.37 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.79 -0.35 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.34 -0.33 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 3.92 -0.31 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.54 -0.29 44 0 15 0
30MAR27 38.00 C 3.13 3.13 3.13 3.19 -0.28 43 15 45 +15
30MAR27 39.00 C 0.00 0.00 0.00 2.89 -0.23 44 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 2.59 -0.25 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.34 -0.22 44 0 60 0
30MAR27 42.00 C 0.00 0.00 0.00 2.10 -0.13 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.88 -0.19 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.69 -0.17 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.51 -0.16 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.35 -0.17 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.25 -0.12 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.08 -0.16 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.97 -0.11 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.86 -0.11 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.67 -0.08 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.07 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.06 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 12.62 -0.45 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.84 -0.44 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.37 -0.15 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.69 -0.43 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.99 -0.40 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.31 -0.40 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.69 -0.39 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.09 -0.37 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.52 -0.36 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.92 -0.35 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.46 -0.34 45 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.93 -0.33 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.48 -0.32 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.07 -0.30 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 4.68 -0.28 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.32 -0.27 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.99 -0.26 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.68 -0.25 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.40 -0.22 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.14 -0.21 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 2.90 -0.20 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.72 -0.18 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.51 -0.17 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.31 -0.16 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.13 -0.15 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.96 -0.14 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.80 -0.13 45 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 11.13 -0.33 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.50 -0.31 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.89 -0.30 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.32 -0.28 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.77 -0.27 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.25 -0.25 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.84 -0.15 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.35 -0.37 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.92 -0.33 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.48 -0.32 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.07 -0.27 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.68 -0.27 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.32 -0.27 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.98 -0.26 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.66 -0.28 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.38 -0.26 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.10 -0.23 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.83 -0.24 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.73 -0.09 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.50 -0.08 46 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.28 -0.07 46 0 20 0
TOTAL CALL 285 24,144 +81
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 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 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 127 0
29SEP26 32.00 P 0.30 0.30 0.26 0.24 +0.05 40 8 286 0
29SEP26 33.00 P 0.49 0.66 0.48 0.49 +0.10 40 76 430 +17
29SEP26 34.00 P 1.00 1.09 1.00 0.89 +0.17 40 75 876 -15
29SEP26 35.00 P 0.00 0.00 0.00 1.43 +0.25 40 0 886 0
29SEP26 36.00 P 0.00 0.00 0.00 2.09 +0.31 39 0 874 0
29SEP26 37.00 P 0.00 0.00 0.00 2.89 +0.37 39 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.78 +0.42 39 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 4.80 +0.41 48 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.88 +0.55 63 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 6.70 +0.46 0 0 76 -15
29SEP26 42.00 P 0.00 0.00 0.00 7.70 +0.50 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 8.70 +0.50 0 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.70 +0.50 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.70 +0.50 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 11.70 +0.50 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 12.70 +0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.70 +0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.70 +0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.70 +0.50 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 18.28 +0.58 119 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.70 +0.50 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.20 +0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.70 +0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.20 +0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.70 +0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.20 +0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.70 +0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.20 +0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.70 +0.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.20 +0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.70 +0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.20 +0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.70 +0.50 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.20 +0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.70 +0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.20 +0.50 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.39 +0.06 40 0 186 0
29OCT26 31.00 P 0.00 0.00 0.00 0.61 +0.09 40 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.90 +0.12 40 0 294 0
29OCT26 33.00 P 0.00 0.00 0.00 1.26 +0.15 40 0 346 0
29OCT26 34.00 P 1.85 1.88 1.85 1.71 +0.22 40 22 433 -15
29OCT26 35.00 P 2.43 2.43 2.43 2.24 +0.25 40 15 107 -9
29OCT26 36.00 P 0.00 0.00 0.00 2.77 +0.22 38 0 117 0
29OCT26 37.00 P 0.00 0.00 0.00 3.53 +0.31 40 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 4.29 +0.35 40 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 5.10 +0.38 40 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.96 +0.49 40 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.83 +0.50 38 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.84 +0.56 43 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.77 +0.49 42 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.72 +0.48 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.70 +0.49 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.70 +0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.70 +0.50 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.70 +0.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.70 +0.50 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 15 0
27NOV26 28.00 P 0.51 0.51 0.48 0.41 +0.03 42 15 30 +15
27NOV26 29.00 P 0.00 0.00 0.00 0.60 +0.05 43 0 77 0
27NOV26 30.00 P 0.85 0.85 0.85 0.84 +0.08 43 15 116 +5
27NOV26 31.00 P 0.00 0.00 0.00 1.14 +0.10 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 1.49 +0.12 43 0 246 0
27NOV26 33.00 P 1.86 1.86 1.86 1.91 +0.16 43 15 75 +15
27NOV26 34.00 P 2.31 2.32 2.31 2.39 +0.21 43 30 98 -11
27NOV26 35.00 P 0.00 0.00 0.00 2.92 +0.24 43 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 3.50 +0.27 42 0 333 0
27NOV26 37.00 P 0.00 0.00 0.00 4.12 +0.27 42 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 4.84 +0.36 42 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.59 +0.39 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 6.36 +0.38 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 7.17 +0.42 41 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 8.06 +0.41 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.94 +0.49 41 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.84 +0.39 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.77 +0.36 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.73 +0.52 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.74 +0.47 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.71 +0.47 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.70 +0.48 0 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 +0.03 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.06 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 +0.08 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 +0.09 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.60 +0.11 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.98 +0.15 43 0 120 0
30DEC26 33.00 P 2.35 2.35 2.35 2.40 +0.17 43 15 52 -11
30DEC26 34.00 P 0.00 0.00 0.00 2.89 +0.22 43 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 +0.23 43 0 93 0
30DEC26 36.00 P 0.00 0.00 0.00 4.00 +0.24 43 0 626 0
30DEC26 37.00 P 0.00 0.00 0.00 4.64 +0.26 43 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 5.27 +0.31 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 +0.34 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.75 +0.36 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.55 +0.39 42 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 8.36 +0.38 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 9.22 +0.43 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 10.09 +0.46 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.98 +0.38 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.89 +0.48 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.80 +0.52 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.73 +0.27 38 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.70 +0.39 0 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.71 +0.51 40 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 18.28 +0.57 50 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 20.70 +0.50 0 0 0 -3
30DEC26 57.50 P 0.00 0.00 0.00 23.20 +0.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.70 +0.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.20 +0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.70 +0.50 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.20 +0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.70 +0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.20 +0.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.70 +0.50 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.20 +0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.70 +0.50 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.20 +0.50 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.70 +0.50 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.20 +0.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.70 +0.50 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.20 +0.50 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.58 +0.04 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.05 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 +0.06 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 +0.08 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.51 +0.08 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.84 +0.10 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.20 +0.11 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.58 +0.13 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.99 +0.15 44 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 3.45 +0.17 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.96 +0.21 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.50 +0.22 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 5.03 +0.21 43 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 5.66 +0.26 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.30 +0.27 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.96 +0.26 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.67 +0.31 42 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 +0.34 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.16 +0.36 42 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.96 +0.36 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.73 +0.34 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.59 +0.38 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.44 +0.39 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.28 +0.38 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.18 +0.42 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 15.06 +0.40 41 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.97 +0.42 41 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 18.28 +0.51 40 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.79 +0.39 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.22 +0.33 43 0 0 0
30MAR27 60.00 P 26.00 26.00 26.00 25.70 +0.42 0 1 2 +1
30MAR27 62.50 P 0.00 0.00 0.00 28.20 +0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.70 +0.50 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.20 +0.50 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.70 +0.50 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.20 +0.50 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.70 +0.50 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.20 +0.50 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.70 +0.50 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.81 +0.05 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 1.03 +0.07 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.25 +0.07 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.54 +0.09 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.84 +0.10 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.19 +0.12 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.53 +0.11 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.92 +0.13 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.31 +0.14 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.77 +0.16 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.24 +0.18 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.73 +0.18 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.30 +0.22 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.87 +0.22 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 6.48 +0.25 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 7.11 +0.25 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.74 +0.23 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.44 +0.31 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 9.14 +0.29 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.88 +0.32 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.63 +0.31 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.40 +0.32 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.20 +0.35 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.99 +0.35 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.80 +0.32 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.64 +0.34 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.54 +0.44 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.11 +0.22 46 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.41 +0.19 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.72 +0.14 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.09 +0.06 44 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 3.51 +0.17 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.94 +0.18 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.43 +0.20 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.93 +0.22 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.44 +0.27 44 0 0 0
29SEP27 35.00 P 5.94 5.94 5.94 6.11 +0.41 44 1 2 +1
29SEP27 36.00 P 0.00 0.00 0.00 6.58 +0.27 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.16 +0.27 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.78 +0.25 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.43 +0.25 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.09 +0.24 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.75 +0.27 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.50 +0.31 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.23 +0.30 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.97 +0.29 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.76 +0.35 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.55 +0.38 43 0 0 0
TOTAL PUT 288 28,593 -25
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$ 33.620
29SEP26 16.00 C 0.00 0.00 0.00 17.70 +1.04 192 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.15 +0.99 149 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.66 +1.00 153 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.16 +1.00 147 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.68 +1.02 154 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.16 +1.00 135 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.67 +1.01 136 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.17 +1.01 130 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.67 +1.01 124 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.67 +1.01 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.71 +1.04 118 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.67 +1.00 92 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.67 +1.00 82 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.68 +1.01 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.69 +1.02 71 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.73 +1.02 70 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.68 +0.92 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.73 +0.80 50 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 3.82 +0.80 50 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 2.98 +0.70 50 0 73 0
29SEP26 32.00 C 2.45 2.45 2.45 2.24 +0.55 50 1 344 -1
29SEP26 33.00 C 1.25 1.65 1.25 1.67 +0.48 52 21 228 0
29SEP26 34.00 C 0.95 1.16 0.95 1.14 +0.34 51 16 203 +9
29SEP26 35.00 C 0.54 0.76 0.52 0.76 +0.24 51 15 1,202 +1
29SEP26 36.00 C 0.30 0.51 0.30 0.48 +0.16 51 35 242 +13
29SEP26 37.00 C 0.26 0.29 0.26 0.29 +0.10 50 4 582 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.06 51 0 614 0
29SEP26 39.00 C 0.11 0.12 0.11 0.09 +0.03 50 7 270 +1
29SEP26 40.00 C 0.06 0.06 0.06 0.05 +0.01 50 3 430 -3
29SEP26 41.00 C 0.03 0.07 0.03 0.03 +0.01 52 3 543 -3
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,692 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 237 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 126 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 0.00 165 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 12.75 +1.01 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.80 +1.02 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.80 +0.99 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.83 +0.98 60 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.85 +0.94 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.96 +0.96 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.03 +0.95 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.20 +0.93 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.26 +0.70 49 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.56 +0.70 51 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 3.81 +0.59 49 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 3.24 +0.59 50 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 2.71 +0.54 51 0 45 0
29OCT26 34.00 C 2.20 2.20 2.18 2.19 +0.41 50 2 122 +2
29OCT26 35.00 C 1.73 1.73 1.73 1.79 +0.37 50 1 142 0
29OCT26 36.00 C 0.00 0.00 0.00 1.43 +0.30 50 0 155 0
29OCT26 37.00 C 0.00 0.00 0.00 1.13 +0.24 50 0 324 0
29OCT26 38.00 C 0.00 0.00 0.00 0.88 +0.19 49 0 145 0
29OCT26 39.00 C 0.00 0.00 0.00 0.68 +0.15 49 0 123 0
29OCT26 40.00 C 0.48 0.59 0.48 0.52 +0.12 49 5 217 0
29OCT26 41.00 C 0.43 0.48 0.43 0.40 +0.10 49 5 93 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.30 +0.07 49 0 149 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 +0.05 49 0 89 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 +0.03 49 0 66 0
29OCT26 46.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 36 0
29OCT26 47.00 C 0.11 0.11 0.11 0.07 +0.02 50 1 21 -1
29OCT26 48.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 21 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 69 0
27NOV26 24.00 C 0.00 0.00 0.00 10.02 - 55 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 9.12 +0.96 54 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 8.25 +0.94 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.37 +0.87 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.60 +0.83 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.83 +0.72 50 0 0 0
27NOV26 30.00 C 4.78 4.78 4.78 5.14 +0.67 50 15 15 +15
27NOV26 31.00 C 0.00 0.00 0.00 4.51 +0.63 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.98 +0.62 51 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 3.39 +0.50 50 0 91 0
27NOV26 34.00 C 2.80 2.80 2.80 3.03 +0.57 52 15 60 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.51 +0.39 50 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 2.18 +0.38 51 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 1.83 +0.30 50 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.59 +0.31 51 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 1.34 +0.27 51 0 140 0
27NOV26 40.00 C 0.95 0.96 0.95 1.13 +0.24 51 6 219 +6
27NOV26 41.00 C 0.00 0.00 0.00 0.94 +0.21 51 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.78 +0.18 51 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.65 +0.15 51 0 47 0
27NOV26 44.00 C 0.51 0.51 0.51 0.54 +0.13 51 1 81 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.44 +0.11 51 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.36 +0.09 51 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.30 +0.08 51 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.24 +0.06 51 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.20 +0.06 51 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 12.96 +0.86 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.03 +0.87 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.14 +0.88 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.27 +0.87 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 +0.74 48 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.45 +0.70 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.67 +0.69 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.93 +0.67 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.22 +0.60 48 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 5.66 +0.68 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.93 +0.49 47 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.51 +0.62 49 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 3.98 +0.53 49 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.54 +0.50 49 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 3.13 +0.45 50 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 2.77 +0.41 50 0 272 0
30DEC26 37.00 C 2.10 2.10 2.10 2.45 +0.38 50 5 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.15 +0.35 50 0 214 0
30DEC26 39.00 C 1.92 1.92 1.92 1.87 +0.31 50 15 48 +15
30DEC26 40.00 C 1.69 1.69 1.69 1.63 +0.29 50 15 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.41 +0.25 50 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.22 +0.22 50 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.02 +0.17 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 +0.18 50 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 +0.15 50 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.67 +0.14 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.11 49 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 +0.10 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 +0.09 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 +0.08 50 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.24 +0.06 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.03 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 49 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.40 +0.85 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.47 +0.78 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.63 +0.77 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.81 +0.73 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.06 +0.73 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.32 +0.62 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.64 +0.61 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.98 +0.58 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.37 +0.62 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.72 +0.51 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.30 +0.63 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.80 +0.57 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.37 +0.57 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 4.94 +0.53 49 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.55 +0.50 50 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.14 +0.43 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.80 +0.41 49 0 66 0
30MAR27 38.00 C 3.47 3.47 3.47 3.49 +0.40 50 1 25 +1
30MAR27 39.00 C 0.00 0.00 0.00 3.24 +0.43 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 +0.40 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.58 +0.27 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.37 +0.27 49 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.22 +0.32 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 2.03 +0.30 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.84 +0.28 50 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.68 +0.27 50 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 +0.24 50 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 +0.22 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.26 +0.21 50 0 71 0
30MAR27 50.00 C 1.20 1.20 1.18 1.14 +0.19 50 13 13 +13
30MAR27 52.50 C 0.00 0.00 0.00 0.87 +0.13 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 +0.13 50 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.55 +0.11 50 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 +0.09 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 +0.06 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.77 +0.75 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.98 +0.75 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.21 +0.74 53 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.47 +0.70 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.77 +0.70 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.10 +0.72 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.48 +0.72 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.81 +0.67 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.23 +0.64 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.69 +0.65 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.14 +0.60 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.64 +0.56 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.18 +0.55 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.73 +0.51 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.32 +0.48 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.94 +0.46 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.58 +0.43 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.24 +0.40 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.93 +0.37 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.65 +0.36 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.37 +0.33 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.12 +0.31 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.89 +0.28 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.68 +0.28 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.47 +0.25 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.29 +0.23 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.12 +0.21 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.97 +0.22 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.81 +0.19 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.67 +0.17 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 11.78 - 53 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 11.13 +0.67 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.49 +0.65 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.91 +0.67 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.36 +0.68 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.83 +0.67 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.32 +0.66 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.82 +0.64 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.34 +0.58 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.92 +0.57 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.51 +0.57 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.10 +0.51 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.74 +0.48 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.42 +0.49 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.09 +0.48 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.76 +0.41 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.50 +0.41 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.24 +0.40 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.98 +0.39 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.74 +0.35 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.52 +0.33 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.32 +0.32 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 3.13 +0.31 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.94 +0.31 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.76 +0.27 51 0 30 0
TOTAL CALL 205 23,088 +86
29SEP26 16.00 P 0.02 0.02 0.02 0.01 0.00 152 110 132 -36
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
29SEP26 25.00 P 0.02 0.02 0.02 0.01 0.00 66 5 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.06 50 0 197 0
29SEP26 29.00 P 0.17 0.18 0.17 0.08 -0.11 51 17 210 +1
29SEP26 30.00 P 0.30 0.30 0.28 0.17 -0.19 50 3 458 0
29SEP26 31.00 P 0.35 0.35 0.35 0.34 -0.30 51 20 482 +20
29SEP26 32.00 P 0.70 0.70 0.65 0.61 -0.38 51 11 1,240 0
29SEP26 33.00 P 1.15 1.15 0.95 0.95 -0.52 49 47 740 -1
29SEP26 34.00 P 1.90 1.90 1.57 1.44 -0.66 49 2 314 0
29SEP26 35.00 P 0.00 0.00 0.00 2.03 -0.79 48 0 2,348 0
29SEP26 36.00 P 3.07 3.07 3.07 2.81 -0.83 50 34 336 -30
29SEP26 37.00 P 0.00 0.00 0.00 3.63 -0.88 50 0 728 0
29SEP26 38.00 P 0.00 0.00 0.00 4.51 -0.93 50 0 274 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 -0.95 49 1 335 0
29SEP26 40.00 P 0.00 0.00 0.00 6.43 -0.94 54 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 7.49 -0.87 69 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 8.38 -1.05 0 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 9.38 -1.26 0 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 10.38 -1.05 0 0 0 -40
29SEP26 45.00 P 0.00 0.00 0.00 11.38 -1.05 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.38 -1.05 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.38 -1.05 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.38 -1.05 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.38 -1.05 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.38 -1.05 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.88 -1.05 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.38 -1.05 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.88 -1.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.38 -1.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.88 -0.99 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.38 -0.99 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.88 -1.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.38 -0.99 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.88 -1.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.38 -1.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.88 -0.99 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.38 -0.99 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.88 -0.99 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.38 -0.99 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.88 -0.99 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.38 -0.98 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.14 -0.08 49 0 39 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 -0.13 49 0 93 0
29OCT26 28.00 P 0.43 0.43 0.43 0.37 -0.17 49 2 70 0
29OCT26 29.00 P 0.59 0.59 0.59 0.55 -0.21 49 1 186 0
29OCT26 30.00 P 0.84 0.84 0.77 0.79 -0.25 49 8 117 +4
29OCT26 31.00 P 0.00 0.00 0.00 1.10 -0.33 49 0 107 0
29OCT26 32.00 P 0.00 0.00 0.00 1.46 -0.42 49 0 47 0
29OCT26 33.00 P 2.28 2.30 1.97 1.85 -0.55 48 33 170 -17
29OCT26 34.00 P 2.37 2.37 2.37 2.42 -0.56 49 16 266 0
29OCT26 35.00 P 3.12 3.12 2.99 3.01 -0.61 49 40 146 +27
29OCT26 36.00 P 0.00 0.00 0.00 3.54 -0.79 46 0 242 0
29OCT26 37.00 P 0.00 0.00 0.00 4.36 -0.75 49 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 5.13 -0.79 49 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.94 -0.90 49 1 129 +1
29OCT26 40.00 P 0.00 0.00 0.00 6.77 -0.94 48 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 7.70 -0.92 50 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.59 -0.94 49 0 23 0
29OCT26 43.00 P 0.00 0.00 0.00 9.51 -1.13 49 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.44 -0.99 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.40 -1.03 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.40 -1.03 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.39 -1.04 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.38 -1.05 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.38 -1.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 - 51 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.28 -0.09 51 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.41 -0.11 51 0 16 0
27NOV26 27.00 P 0.00 0.00 0.00 0.56 -0.15 50 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.76 -0.19 50 0 28 0
27NOV26 29.00 P 0.00 0.00 0.00 1.01 -0.24 50 0 11 0
27NOV26 30.00 P 1.46 1.46 1.42 1.32 -0.28 50 5 59 +5
27NOV26 31.00 P 0.00 0.00 0.00 1.67 -0.36 49 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 2.08 -0.43 49 0 65 0
27NOV26 33.00 P 2.94 2.94 2.94 2.56 -0.48 49 18 119 +18
27NOV26 34.00 P 0.00 0.00 0.00 3.10 -0.53 50 0 161 0
27NOV26 35.00 P 0.00 0.00 0.00 3.69 -0.55 50 0 223 0
27NOV26 36.00 P 0.00 0.00 0.00 4.37 -0.54 51 0 156 0
27NOV26 37.00 P 0.00 0.00 0.00 5.06 -0.58 51 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.69 -0.70 49 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.43 -0.75 49 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.33 -0.70 51 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.10 -0.77 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.99 -0.77 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.83 -0.81 50 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.72 -0.84 50 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.62 -0.95 50 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.54 -0.97 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.50 -0.94 50 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.42 -1.01 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.39 -1.04 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 22 0
30DEC26 22.00 P 0.20 0.20 0.20 0.16 -0.05 49 20 277 -20
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.10 49 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.10 50 0 589 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 -0.11 50 0 197 0
30DEC26 27.00 P 0.84 0.84 0.84 0.84 -0.18 49 145 162 +128
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.20 49 0 214 0
30DEC26 29.00 P 1.45 1.45 1.45 1.39 -0.25 48 3 56 +3
30DEC26 30.00 P 0.00 0.00 0.00 1.72 -0.31 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 2.11 -0.37 48 0 306 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 -0.42 48 0 165 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 -0.47 49 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 -0.51 49 0 468 0
30DEC26 35.00 P 4.38 4.38 4.38 4.17 -0.65 49 3 487 +3
30DEC26 36.00 P 0.00 0.00 0.00 4.98 -0.41 51 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.53 -0.53 50 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.23 -0.56 50 0 74 0
30DEC26 39.00 P 0.00 0.00 0.00 6.99 -0.62 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.81 -0.61 51 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.61 -0.61 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.45 -0.62 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.35 -0.61 53 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.20 -0.63 53 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.03 -0.70 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.93 -0.70 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.84 -0.69 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.77 -0.71 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.70 -0.73 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.66 -0.77 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.08 -0.85 57 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.51 -0.92 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.88 -1.04 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.38 -1.04 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 28.88 -0.99 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.39 -0.98 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.88 -1.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.39 -0.98 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.89 -1.03 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.38 -1.04 0 0 0 0
30MAR27 21.00 P 0.51 0.51 0.51 0.40 -0.07 49 1 6 +1
30MAR27 22.00 P 0.51 0.51 0.51 0.52 -0.08 49 5 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.09 49 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 -0.12 49 0 70 0
30MAR27 25.00 P 1.00 1.00 1.00 1.08 -0.16 48 1 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.16 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 -0.21 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 -0.21 48 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.32 -0.27 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.73 -0.29 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.15 -0.36 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.63 -0.40 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 -0.39 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.77 -0.43 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.30 -0.45 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 5.91 -0.51 48 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 6.59 -0.53 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.26 -0.59 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.05 -0.51 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.79 -0.53 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.59 -0.51 50 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.38 -0.52 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.19 -0.55 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 -0.57 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.78 -0.65 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.70 -0.60 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.57 -0.59 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.45 -0.60 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.27 -0.68 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.17 -0.67 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.44 -0.69 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.77 -0.71 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.11 -0.81 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.51 -0.91 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.97 -0.90 54 0 0 0
29JUN27 21.00 P 0.94 0.94 0.94 0.94 -0.10 49 15 158 -15
29JUN27 22.00 P 0.00 0.00 0.00 1.11 -0.18 48 0 7 0
29JUN27 23.00 P 0.00 0.00 0.00 1.37 -0.20 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.70 -0.18 49 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.03 -0.20 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.32 -0.28 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.69 -0.33 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.12 -0.33 48 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.54 -0.39 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.03 -0.40 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.53 -0.41 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.04 -0.48 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.61 -0.48 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.19 -0.49 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.78 -0.55 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.42 -0.56 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.07 -0.56 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.71 -0.63 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.42 -0.63 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.13 -0.63 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.84 -0.67 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.58 -0.69 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.49 -0.56 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.34 -0.52 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.14 -0.53 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.96 -0.54 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.71 -0.63 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.61 -0.56 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.46 -0.57 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.30 -0.58 46 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.27 - 50 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 2.63 -0.23 50 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.00 -0.29 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.44 -0.29 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.87 -0.31 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.34 -0.36 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.85 -0.36 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.36 -0.38 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.89 -0.43 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.47 -0.44 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.06 -0.44 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.65 -0.49 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.29 -0.51 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.95 -0.51 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.61 -0.52 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.28 -0.56 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.00 -0.57 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.74 -0.55 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.49 -0.53 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.26 -0.52 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.03 -0.53 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.84 -0.49 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.63 -0.50 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.45 -0.51 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.22 -0.57 47 0 0 0
TOTAL PUT 567 25,784 +52
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$ 720.000
18SEP26 580.00 C 0.00 0.00 0.00 140.13 - 103 0 0 -
18SEP26 585.00 C 0.00 0.00 0.00 135.14 - 101 0 0 -
18SEP26 590.00 C 0.00 0.00 0.00 130.16 - 101 0 0 -
18SEP26 595.00 C 0.00 0.00 0.00 125.19 - 102 0 0 -
18SEP26 600.00 C 0.00 0.00 0.00 120.23 +37.86 102 0 0 0
18SEP26 605.00 C 0.00 0.00 0.00 115.28 +37.42 102 0 0 0
18SEP26 610.00 C 0.00 0.00 0.00 110.35 +36.91 102 0 0 0
18SEP26 615.00 C 0.00 0.00 0.00 105.44 +36.33 102 0 0 0
18SEP26 620.00 C 0.00 0.00 0.00 100.55 +35.67 101 0 0 0
18SEP26 625.00 C 0.00 0.00 0.00 95.70 +34.93 102 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 90.89 +34.12 102 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 86.12 +33.23 102 0 0 0
18SEP26 640.00 C 70.00 70.00 70.00 81.41 +32.25 102 19 0 -19
18SEP26 645.00 C 0.00 0.00 0.00 76.77 +31.21 102 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 72.20 +30.09 102 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 67.71 +28.90 102 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 63.32 +28.72 102 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 59.04 +27.33 102 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 54.87 +25.87 102 0 17 0
18SEP26 675.00 C 39.42 64.15 38.69 50.84 +24.45 102 1,550 645 -941
18SEP26 680.00 C 0.00 0.00 0.00 46.95 +22.98 102 0 0 0
18SEP26 685.00 C 0.00 0.00 0.00 43.20 +21.49 102 0 0 0
18SEP26 690.00 C 22.00 22.00 22.00 39.61 +20.01 102 1 3 0
18SEP26 695.00 C 0.00 0.00 0.00 36.19 +18.55 102 0 0 0
18SEP26 700.00 C 17.00 50.00 17.00 32.95 +17.12 102 58 49 +7
18SEP26 705.00 C 24.61 26.38 20.30 28.98 +14.82 97 207 194 +193
18SEP26 710.00 C 16.00 30.00 16.00 26.18 +13.55 98 48 802 +1
18SEP26 715.00 C 0.00 0.00 0.00 23.55 +11.98 98 0 0 0
18SEP26 720.00 C 21.00 29.90 14.56 21.11 +11.16 99 113 206 +105
18SEP26 725.00 C 14.00 23.00 14.00 18.84 +9.78 99 25 24 +24
18SEP26 730.00 C 21.74 40.00 21.74 16.75 +8.77 99 11 66 +4
18SEP26 735.00 C 0.00 0.00 0.00 14.83 +7.82 99 0 0 0
18SEP26 740.00 C 13.34 26.90 12.26 13.07 +7.11 100 72 447 +8
18SEP26 745.00 C 11.05 22.20 11.05 11.48 +6.21 100 16 29 -1
18SEP26 750.00 C 6.00 15.00 6.00 10.03 +5.37 100 19 40 +1
18SEP26 755.00 C 0.00 0.00 0.00 8.74 +4.57 100 0 11 0
18SEP26 760.00 C 10.00 28.39 7.00 7.57 +3.96 100 39 30 0
18SEP26 765.00 C 13.00 13.00 13.00 6.54 +3.43 100 1 15 0
18SEP26 770.00 C 0.00 0.00 0.00 5.62 +3.02 100 0 43 0
18SEP26 775.00 C 12.54 12.54 3.50 4.96 +2.73 102 19 21 -3
18SEP26 780.00 C 7.30 7.30 3.86 4.23 +2.33 102 18 220 +15
18SEP26 785.00 C 0.00 0.00 0.00 3.52 +1.90 101 0 14 0
18SEP26 790.00 C 12.53 14.00 2.11 3.04 +1.66 102 97 85 +48
18SEP26 795.00 C 11.23 11.23 6.80 2.63 +1.46 102 5 20 +4
18SEP26 800.00 C 2.00 10.00 2.00 2.10 +1.08 101 244 145 +34
18SEP26 805.00 C 1.50 6.50 1.50 1.84 +1.01 102 2 58 +1
18SEP26 810.00 C 3.19 3.19 3.19 1.49 +0.79 102 15 44 +15
18SEP26 815.00 C 3.19 3.19 1.95 1.23 +0.64 102 37 46 0
18SEP26 820.00 C 5.37 5.37 3.57 1.01 +0.52 102 45 112 -15
18SEP26 825.00 C 2.88 2.88 2.88 0.83 +0.42 102 15 869 +15
18SEP26 830.00 C 3.47 4.50 2.30 0.68 +0.34 102 47 73 -12
18SEP26 835.00 C 3.00 3.00 3.00 0.56 +0.28 102 1 40 0
18SEP26 840.00 C 0.00 0.00 0.00 0.45 +0.22 102 0 243 0
18SEP26 845.00 C 0.00 0.00 0.00 0.36 +0.17 101 0 29 0
18SEP26 850.00 C 1.60 1.60 1.55 0.29 +0.13 101 4 80 0
18SEP26 855.00 C 0.00 0.00 0.00 0.24 +0.11 102 0 42 0
18SEP26 860.00 C 0.00 0.00 0.00 0.19 +0.08 102 0 14 0
18SEP26 865.00 C 0.00 0.00 0.00 0.15 +0.06 102 0 10 0
18SEP26 870.00 C 0.00 0.00 0.00 0.12 +0.05 102 0 21 0
18SEP26 875.00 C 1.20 1.20 1.20 0.09 +0.03 101 9 19 +9
18SEP26 880.00 C 0.00 0.00 0.00 0.07 +0.02 101 0 2 0
18SEP26 885.00 C 0.00 0.00 0.00 0.06 +0.02 102 0 1 0
18SEP26 890.00 C 0.00 0.00 0.00 0.05 +0.02 103 0 7 0
18SEP26 895.00 C 0.00 0.00 0.00 0.04 +0.02 103 0 1 0
18SEP26 900.00 C 0.00 0.00 0.00 0.03 +0.02 102 0 95 0
18SEP26 905.00 C 0.00 0.00 0.00 0.02 +0.01 101 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 98 0 9 0
18SEP26 915.00 C 0.00 0.00 0.00 0.01 0.00 100 0 9 0
18SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 102 0 14 0
18SEP26 925.00 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
18SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
18SEP26 935.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
18SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 110 0 200 0
18SEP26 945.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
18SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
18SEP26 955.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 118 0 13 0
18SEP26 965.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
18SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
18SEP26 975.00 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
18SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 126 0 13 0
18SEP26 985.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
18SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 133 0 18 0
18SEP26 1,005.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 148 0 6 0
18SEP26 1,045.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.01 0.00 167 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 28 0
18SEP26 1,105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.01 0.00 180 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 181 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 189 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 191 0 16 0
18SEP26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 192 0 72 0
25SEP26 580.00 C 0.00 0.00 0.00 142.59 - 87 0 0 -
25SEP26 585.00 C 0.00 0.00 0.00 135.14 - 0 0 0 -
25SEP26 590.00 C 0.00 0.00 0.00 131.06 - 64 0 0 -
25SEP26 595.00 C 0.00 0.00 0.00 128.77 - 87 0 0 -
25SEP26 600.00 C 0.00 0.00 0.00 124.26 +33.21 87 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 119.81 +32.61 87 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 115.41 +31.98 87 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 111.08 +31.32 87 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 106.81 +30.64 87 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 102.61 +29.94 87 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 98.49 +29.22 87 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 94.44 +28.47 87 0 0 0
25SEP26 640.00 C 0.00 0.00 0.00 90.47 +27.71 87 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 86.58 +26.93 87 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 82.77 +26.13 87 0 0 0
25SEP26 655.00 C 0.00 0.00 0.00 79.06 +25.32 87 0 0 0
25SEP26 660.00 C 0.00 0.00 0.00 75.44 +26.04 87 0 0 0
25SEP26 665.00 C 0.00 0.00 0.00 71.91 +25.14 87 0 0 0
25SEP26 670.00 C 0.00 0.00 0.00 68.47 +24.23 87 0 0 0
25SEP26 675.00 C 0.00 0.00 0.00 65.14 +23.33 87 5 0 -5
25SEP26 680.00 C 0.00 0.00 0.00 61.90 +22.43 87 0 0 0
25SEP26 685.00 C 0.00 0.00 0.00 58.76 +21.53 87 0 0 0
25SEP26 690.00 C 46.98 46.98 46.98 55.73 +20.65 87 15 16 +15
25SEP26 695.00 C 34.00 39.00 34.00 51.21 +18.19 83 4 20 0
25SEP26 700.00 C 53.00 68.00 46.00 48.46 +17.40 83 11 3 -11
25SEP26 705.00 C 0.00 0.00 0.00 45.82 +16.64 84 0 0 0
25SEP26 710.00 C 0.00 0.00 0.00 43.27 +15.87 84 0 0 0
25SEP26 715.00 C 0.00 0.00 0.00 40.82 +14.33 84 0 0 0
25SEP26 720.00 C 37.27 40.15 28.62 38.47 +13.65 84 1,801 1,500 +1,500
25SEP26 725.00 C 0.00 0.00 0.00 36.22 +12.98 84 0 0 0
25SEP26 730.00 C 0.00 0.00 0.00 34.06 +12.33 85 0 1 0
25SEP26 735.00 C 38.24 38.24 38.24 32.00 +11.69 85 13 13 +13
25SEP26 740.00 C 0.00 0.00 0.00 30.03 +11.07 85 0 2 0
25SEP26 745.00 C 0.00 0.00 0.00 28.16 +10.47 85 0 0 0
25SEP26 750.00 C 36.00 37.50 24.50 26.37 +9.89 85 17 4 -11
25SEP26 755.00 C 48.00 48.00 32.00 24.68 +9.33 85 2 1 +1
25SEP26 760.00 C 20.57 26.00 20.57 23.06 +8.78 85 15 15 +13
25SEP26 765.00 C 0.00 0.00 0.00 21.54 +8.27 85 0 1 0
25SEP26 770.00 C 22.00 22.00 22.00 20.09 +7.76 85 16 215 +12
25SEP26 775.00 C 22.86 22.86 22.86 18.72 +7.28 86 14 14 +14
25SEP26 780.00 C 25.00 25.00 13.04 17.43 +6.83 86 14 17 +7
25SEP26 785.00 C 0.00 0.00 0.00 16.21 +6.39 86 0 0 0
25SEP26 790.00 C 0.00 0.00 0.00 15.06 +5.97 86 0 15 0
25SEP26 795.00 C 0.00 0.00 0.00 13.98 +5.57 86 0 0 0
25SEP26 800.00 C 12.00 20.00 10.00 12.96 +5.19 86 84 68 +68
25SEP26 805.00 C 0.00 0.00 0.00 12.01 +4.83 86 0 0 0
25SEP26 810.00 C 0.00 0.00 0.00 11.12 +4.50 86 0 1 0
25SEP26 815.00 C 0.00 0.00 0.00 10.60 +4.49 87 0 0 0
25SEP26 820.00 C 11.00 19.35 11.00 9.79 +4.16 87 37 32 +27
25SEP26 825.00 C 0.00 0.00 0.00 9.04 +3.86 87 0 20 0
25SEP26 830.00 C 4.77 4.77 4.77 8.33 +3.56 87 8 9 +8
25SEP26 835.00 C 0.00 0.00 0.00 7.68 +3.30 87 0 0 0
25SEP26 840.00 C 8.50 9.00 8.50 7.07 +3.05 87 2 202 +2
25SEP26 845.00 C 0.00 0.00 0.00 6.50 +2.81 87 0 0 0
25SEP26 850.00 C 11.26 11.26 11.26 5.97 +2.58 87 1 3 +1
25SEP26 855.00 C 0.00 0.00 0.00 5.48 +2.37 87 0 0 0
25SEP26 860.00 C 0.00 0.00 0.00 5.03 +2.19 87 0 0 0
25SEP26 865.00 C 11.00 11.00 6.00 4.61 +2.01 87 4 2 +2
25SEP26 870.00 C 0.00 0.00 0.00 4.22 +1.84 87 0 0 0
25SEP26 875.00 C 0.00 0.00 0.00 3.86 +1.68 87 0 0 0
25SEP26 880.00 C 7.50 7.50 4.34 3.64 +1.65 88 143 143 +143
25SEP26 885.00 C 0.00 0.00 0.00 3.22 +1.40 87 0 0 0
25SEP26 890.00 C 5.00 5.00 5.00 2.94 +1.28 87 3 3 +3
25SEP26 895.00 C 5.00 6.50 5.00 2.68 +1.17 87 11 16 +10
29SEP26 380.00 C 0.00 0.00 0.00 340.41 - 89 0 0 -
29SEP26 390.00 C 0.00 0.00 0.00 330.09 - 0 0 0 -
29SEP26 400.00 C 0.00 0.00 0.00 320.09 - 0 0 0 -
29SEP26 410.00 C 0.00 0.00 0.00 310.09 - 0 0 0 -
29SEP26 420.00 C 0.00 0.00 0.00 301.12 +40.58 130 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 291.12 +40.53 125 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 280.50 +39.85 85 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 270.53 +39.79 85 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 260.56 +39.71 84 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 251.13 +40.12 104 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 241.13 +39.90 99 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 230.78 +39.27 84 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 220.91 +39.03 84 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 211.13 +38.78 86 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 200.09 +37.14 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 191.62 +37.93 85 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 181.13 +36.54 72 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 171.13 +35.44 68 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 163.12 +36.12 85 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 153.88 +35.33 85 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 144.81 +34.45 85 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 131.86 +29.41 60 0 3 0
29SEP26 600.00 C 0.00 0.00 0.00 127.27 +32.44 85 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 118.84 +31.30 85 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 110.67 +30.10 85 0 9 0
29SEP26 630.00 C 0.00 0.00 0.00 102.77 +31.05 85 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 95.17 +29.54 85 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 87.88 +28.00 85 0 2 0
29SEP26 660.00 C 0.00 0.00 0.00 80.92 +26.44 85 0 0 0
29SEP26 670.00 C 60.00 60.00 60.00 72.07 +22.64 80 1 3 -1
29SEP26 680.00 C 0.00 0.00 0.00 65.97 +21.26 80 0 10 0
29SEP26 690.00 C 70.00 70.00 70.00 60.22 +19.88 81 1 0 -1
29SEP26 700.00 C 47.00 75.00 46.41 54.81 +18.53 81 30 346 +22
29SEP26 710.00 C 48.00 56.80 48.00 49.74 +17.19 82 5 58 -4
29SEP26 720.00 C 40.56 56.08 40.00 45.01 +15.89 82 5 1,603 0
29SEP26 730.00 C 28.00 41.51 28.00 40.62 +13.83 82 6 1,800 0
29SEP26 740.00 C 35.00 51.78 35.00 36.55 +12.71 82 8 1,003 +3
29SEP26 750.00 C 20.52 53.50 20.52 32.80 +12.28 83 31 1,215 +14
29SEP26 760.00 C 23.00 33.95 23.00 29.35 +10.62 83 4 82 0
29SEP26 770.00 C 25.92 40.00 21.00 26.19 +9.64 83 78 63 +33
29SEP26 780.00 C 25.00 25.00 18.08 23.31 +8.73 83 6 4 +2
29SEP26 790.00 C 25.00 25.00 25.00 20.69 +7.88 83 1 39 0
29SEP26 800.00 C 25.40 30.00 15.50 18.88 +7.65 85 73 511 -13
29SEP26 810.00 C 0.00 0.00 0.00 16.67 +6.84 85 0 70 0
29SEP26 820.00 C 8.70 10.00 8.70 14.69 +6.11 85 3 77 -2
29SEP26 830.00 C 24.27 24.27 18.50 12.91 +5.44 85 16 33 +16
29SEP26 840.00 C 0.00 0.00 0.00 11.31 +4.81 85 0 24 0
29SEP26 850.00 C 10.00 13.34 8.60 9.89 +4.25 85 10 24 -2
29SEP26 860.00 C 0.00 0.00 0.00 8.63 +3.75 85 0 1 0
29SEP26 870.00 C 0.00 0.00 0.00 7.51 +3.29 85 0 4 0
29SEP26 880.00 C 0.00 0.00 0.00 6.53 +2.89 85 0 5 0
29SEP26 890.00 C 10.50 10.50 10.50 5.66 +2.53 85 1 1 +1
29SEP26 900.00 C 6.00 11.20 2.63 4.75 +2.06 84 48 45 +3
29SEP26 910.00 C 0.00 0.00 0.00 4.22 +1.91 85 0 16 0
29SEP26 920.00 C 5.00 5.00 5.00 3.64 +1.66 85 2 50 0
29SEP26 930.00 C 5.21 5.21 5.21 3.13 +1.44 85 1 44 0
29SEP26 940.00 C 4.00 4.00 4.00 2.68 +1.24 84 4 390 0
29SEP26 950.00 C 5.45 5.45 5.45 2.30 +1.07 85 5 13 +5
29SEP26 960.00 C 0.00 0.00 0.00 1.97 +0.92 85 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 1.68 +0.79 85 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 1.43 +0.68 85 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 1.22 +0.58 85 0 58 0
29SEP26 1,000.00 C 2.50 5.00 2.00 1.06 +0.50 85 114 76 +25
29SEP26 1,010.00 C 1.00 1.00 1.00 0.88 +0.42 85 1 57 +1
29SEP26 1,020.00 C 0.00 0.00 0.00 0.74 +0.35 84 0 53 0
29SEP26 1,030.00 C 2.22 2.22 2.22 0.63 +0.30 85 15 34 +15
29SEP26 1,040.00 C 2.00 2.00 2.00 0.53 +0.26 85 1 35 +1
29SEP26 1,050.00 C 0.00 0.00 0.00 0.45 +0.22 85 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.38 +0.19 85 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.32 +0.16 85 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.27 +0.13 85 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.22 +0.11 84 0 33 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.19 +0.09 85 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.16 +0.08 85 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.13 +0.06 84 0 35 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.11 +0.05 85 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.09 +0.04 84 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.08 +0.04 85 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.06 +0.03 84 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.05 +0.03 84 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.04 +0.03 84 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.03 +0.02 83 0 1 0
29SEP26 1,200.00 C 1.00 1.00 1.00 0.02 +0.01 82 3 113 -1
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 134 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 100 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 1,500.00 C 0.30 0.30 0.30 0.01 0.00 109 2 111 -2
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 110 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 1,700.00 C 0.20 0.20 0.20 0.01 0.00 126 5 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 1,800.00 C 0.08 0.08 0.08 0.01 0.00 133 1 30 0
29OCT26 380.00 C 0.00 0.00 0.00 342.14 - 85 0 0 -
29OCT26 390.00 C 0.00 0.00 0.00 332.41 - 85 0 0 -
29OCT26 400.00 C 0.00 0.00 0.00 322.73 - 85 0 0 -
29OCT26 410.00 C 0.00 0.00 0.00 313.11 - 85 0 0 -
29OCT26 420.00 C 0.00 0.00 0.00 303.56 +38.52 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 294.09 +38.25 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 284.70 +37.94 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 275.41 +37.61 85 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 266.22 +37.24 85 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 257.14 +36.84 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 248.18 +36.40 85 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 239.36 +35.94 85 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 230.67 +35.43 85 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 215.47 +28.24 65 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 213.74 +34.33 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 199.36 +27.58 71 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 191.54 +27.20 73 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 183.90 +26.79 75 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 176.43 +26.35 76 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 169.15 +25.89 77 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 162.05 +25.40 78 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 155.13 +24.88 78 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 148.41 +24.34 79 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 141.88 +27.33 80 0 30 0
29OCT26 620.00 C 0.00 0.00 0.00 139.74 +30.78 85 0 32 0
29OCT26 630.00 C 0.00 0.00 0.00 133.42 +29.84 85 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 123.48 +25.09 81 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 117.74 +24.33 81 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 112.19 +23.56 82 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 106.85 +22.81 82 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 101.69 +22.05 82 0 0 0
29OCT26 690.00 C 80.00 90.50 80.00 96.73 +21.30 82 3 1 -2
29OCT26 700.00 C 73.00 91.90 73.00 91.96 +20.55 82 4 25 +1
29OCT26 710.00 C 78.50 78.50 78.50 87.37 +19.81 83 2 2 +2
29OCT26 720.00 C 63.89 63.89 63.89 82.97 +19.08 83 101 130 +100
29OCT26 730.00 C 64.24 70.00 64.00 78.74 +18.36 83 107 154 +101
29OCT26 740.00 C 63.83 70.00 63.83 74.70 +17.66 83 18 48 +15
29OCT26 750.00 C 55.97 72.14 55.97 70.82 +16.96 83 17 47 +1
29OCT26 760.00 C 0.00 0.00 0.00 67.12 +14.72 83 0 88 0
29OCT26 770.00 C 47.86 59.41 47.86 63.57 +14.13 83 141 125 +104
29OCT26 780.00 C 48.61 48.61 48.00 60.19 +13.57 84 16 39 +6
29OCT26 790.00 C 0.00 0.00 0.00 56.96 +13.02 84 0 16 0
29OCT26 800.00 C 47.00 47.00 40.00 53.88 +12.48 84 5 26 -1
29OCT26 810.00 C 0.00 0.00 0.00 50.94 +11.95 84 0 62 0
29OCT26 820.00 C 0.00 0.00 0.00 48.15 +11.44 84 0 16 0
29OCT26 830.00 C 0.00 0.00 0.00 45.49 +10.94 84 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 44.28 +11.78 85 0 31 0
29OCT26 850.00 C 37.00 37.00 37.00 41.80 +11.24 85 1 73 0
29OCT26 860.00 C 0.00 0.00 0.00 39.45 +10.72 85 0 85 0
29OCT26 870.00 C 0.00 0.00 0.00 37.21 +10.20 85 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 35.09 +9.72 85 0 91 0
29OCT26 890.00 C 0.00 0.00 0.00 33.08 +9.25 85 0 209 0
29OCT26 900.00 C 28.00 32.00 28.00 31.18 +8.80 85 3 177 +2
29OCT26 910.00 C 0.00 0.00 0.00 29.37 +8.36 85 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 27.66 +7.94 85 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 25.26 +6.76 84 0 111 0
29OCT26 940.00 C 20.00 20.00 20.00 23.78 +6.43 84 3 31 0
29OCT26 950.00 C 0.00 0.00 0.00 23.07 +6.80 85 0 25 0
29OCT26 960.00 C 0.00 0.00 0.00 21.70 +6.44 85 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 20.41 +6.11 85 0 37 0
29OCT26 980.00 C 14.60 14.60 14.60 18.61 +5.21 85 1 42 +1
29OCT26 990.00 C 0.00 0.00 0.00 18.04 +5.48 85 0 29 0
29OCT26 1,000.00 C 18.13 22.00 15.00 16.95 +5.18 85 5 130 +2
29OCT26 1,010.00 C 0.00 0.00 0.00 15.93 +4.91 85 0 107 0
29OCT26 1,020.00 C 0.00 0.00 0.00 14.97 +4.65 85 0 94 0
29OCT26 1,030.00 C 14.28 14.28 14.28 14.06 +4.40 85 1 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 13.20 +4.15 85 0 162 0
29OCT26 1,050.00 C 11.50 16.80 11.50 12.39 +3.92 85 9 49 +1
29OCT26 1,060.00 C 0.00 0.00 0.00 11.63 +3.70 85 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 10.92 +3.50 85 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 10.24 +3.30 85 0 88 0
29OCT26 1,090.00 C 6.49 6.49 6.49 9.61 +3.12 85 2 63 -2
29OCT26 1,100.00 C 0.00 0.00 0.00 9.02 +2.95 85 0 202 0
29OCT26 1,110.00 C 0.00 0.00 0.00 8.46 +2.78 85 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 7.93 +2.62 85 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 7.44 +2.47 85 0 63 0
29OCT26 1,140.00 C 0.00 0.00 0.00 6.97 +2.33 85 0 55 0
29OCT26 1,150.00 C 11.00 11.00 11.00 6.54 +2.20 85 1 23 +1
29OCT26 1,160.00 C 0.00 0.00 0.00 6.13 +2.07 85 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 5.74 +1.95 85 0 16 0
29OCT26 1,180.00 C 8.00 8.00 7.00 5.38 +1.83 85 2 29 +1
29OCT26 1,190.00 C 0.00 0.00 0.00 5.04 +1.73 85 0 21 0
29OCT26 1,200.00 C 9.00 9.00 6.50 4.72 +1.62 85 5 40 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 4.43 +1.54 85 0 43 0
29OCT26 1,220.00 C 0.00 0.00 0.00 4.15 +1.44 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 3.88 +1.35 85 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 3.64 +1.28 85 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 3.41 +1.20 85 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 3.19 +1.13 85 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 2.99 +1.06 85 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 2.80 +1.00 85 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 2.62 +0.94 85 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 2.45 +0.88 85 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 2.30 +0.83 85 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 2.15 +0.78 85 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 2.01 +0.73 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 1.88 +0.68 85 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 1.76 +0.64 85 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 1.65 +0.61 85 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 1.54 +0.57 85 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 1.45 +0.54 85 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 1.35 +0.50 85 0 1 0
29OCT26 1,400.00 C 3.50 3.50 3.50 1.27 +0.48 85 3 3,906 +3
29OCT26 1,410.00 C 0.00 0.00 0.00 1.18 +0.44 85 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 1.11 +0.42 85 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 1.04 +0.39 85 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.97 +0.37 85 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.91 +0.35 85 0 6 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.85 +0.32 85 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.80 +0.31 85 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.75 +0.29 85 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.70 +0.27 85 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.65 +0.25 85 0 33 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.61 +0.23 85 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.57 +0.22 85 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.53 +0.20 85 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.50 +0.19 85 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.47 +0.18 85 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.44 +0.17 85 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.41 +0.16 85 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.38 +0.15 85 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.36 +0.14 85 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.34 +0.14 86 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.32 +0.13 86 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.29 +0.11 85 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.28 +0.11 86 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.26 +0.10 85 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.24 +0.09 85 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.23 +0.09 86 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.21 +0.08 85 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.20 +0.08 85 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.19 +0.08 86 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.17 +0.07 85 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.16 +0.07 85 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.15 +0.07 85 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.14 +0.07 85 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.13 +0.07 85 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.12 +0.07 85 0 36 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.11 +0.07 85 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.10 +0.07 85 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.09 +0.07 84 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.08 +0.07 84 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.07 +0.06 84 0 84 0
27NOV26 380.00 C 0.00 0.00 0.00 346.11 - 86 0 0 -
27NOV26 390.00 C 0.00 0.00 0.00 336.91 - 86 0 0 -
27NOV26 400.00 C 0.00 0.00 0.00 327.80 - 86 0 0 -
27NOV26 410.00 C 0.00 0.00 0.00 318.79 - 86 0 0 -
27NOV26 420.00 C 0.00 0.00 0.00 309.90 +37.07 86 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 301.12 +36.72 86 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 292.46 +36.35 86 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 283.93 +35.95 86 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 275.53 +35.53 86 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 267.27 +35.10 86 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 259.15 +34.64 86 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 251.18 +34.17 86 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 236.06 +26.38 74 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 235.69 +33.18 86 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 228.18 +32.66 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 214.20 +25.50 77 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 207.22 +25.17 78 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 200.40 +24.82 79 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 193.74 +24.47 79 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 187.24 +24.10 80 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 180.89 +23.70 80 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 174.71 +27.85 81 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 173.90 +32.49 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 167.86 +31.73 86 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 161.98 +30.98 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 151.57 +25.53 82 0 0 0
27NOV26 640.00 C 126.10 126.10 126.10 146.18 +24.95 82 15 15 +15
27NOV26 650.00 C 123.14 123.14 123.14 140.94 +24.36 82 13 13 +13
27NOV26 660.00 C 117.06 117.06 108.84 135.85 +23.78 83 30 30 +30
27NOV26 670.00 C 110.50 111.25 104.17 130.92 +23.20 83 60 60 +60
27NOV26 680.00 C 105.82 105.82 99.71 126.14 +22.63 83 45 48 +45
27NOV26 690.00 C 102.94 102.94 95.48 121.50 +22.05 83 95 95 +95
27NOV26 700.00 C 97.90 97.90 97.90 117.01 +21.48 83 1 1 +1
27NOV26 710.00 C 0.00 0.00 0.00 112.65 +20.91 83 0 15 0
27NOV26 720.00 C 98.75 98.75 87.55 108.44 +20.36 84 56 310 +40
27NOV26 730.00 C 93.51 99.33 85.00 104.37 +19.81 84 61 181 +31
27NOV26 740.00 C 0.00 0.00 0.00 100.43 +19.27 84 100 283 +100
27NOV26 750.00 C 0.00 0.00 0.00 96.61 +18.72 84 100 130 +100
27NOV26 760.00 C 0.00 0.00 0.00 92.93 +15.89 84 0 17 0
27NOV26 770.00 C 0.00 0.00 0.00 89.37 +15.46 84 0 30 0
27NOV26 780.00 C 67.38 67.38 67.38 85.94 +15.04 84 15 45 +15
27NOV26 790.00 C 0.00 0.00 0.00 82.62 +14.62 84 0 30 0
27NOV26 800.00 C 0.00 0.00 0.00 79.42 +14.21 84 0 52 0
27NOV26 810.00 C 0.00 0.00 0.00 76.33 +13.81 84 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 73.35 +13.41 84 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 70.48 +13.02 85 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 67.71 +12.64 85 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 65.04 +12.26 85 0 45 0
27NOV26 860.00 C 0.00 0.00 0.00 62.47 +11.89 85 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 60.00 +11.53 85 0 97 0
27NOV26 880.00 C 0.00 0.00 0.00 59.39 +12.95 86 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 57.03 +12.54 86 0 30 0
27NOV26 900.00 C 0.00 0.00 0.00 54.75 +12.13 86 0 180 0
27NOV26 910.00 C 0.00 0.00 0.00 52.56 +11.74 86 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 50.45 +11.35 86 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 48.42 +10.97 86 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 46.47 +10.61 86 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 44.60 +10.26 86 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 42.80 +9.91 86 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 41.06 +9.57 86 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 39.40 +9.25 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 37.80 +8.93 86 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 36.26 +8.62 86 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 34.79 +8.33 86 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 33.37 +8.04 86 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 32.01 +7.76 86 0 15 0
27NOV26 1,040.00 C 24.00 24.00 24.00 29.78 +6.56 85 2 67 0
27NOV26 1,050.00 C 0.00 0.00 0.00 29.44 +7.22 86 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 28.24 +6.97 86 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 27.08 +6.72 86 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 25.97 +6.48 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 24.91 +6.25 86 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 23.88 +6.02 86 0 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 22.90 +5.81 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 21.96 +5.60 86 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 21.06 +5.40 86 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 20.19 +5.20 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 19.36 +5.01 86 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 18.56 +4.83 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 17.80 +4.65 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 17.07 +4.49 86 0 22 0
27NOV26 1,190.00 C 14.50 14.50 14.50 16.36 +4.32 86 1 23 0
27NOV26 1,200.00 C 18.00 18.00 13.50 15.69 +4.16 86 14 3,715 +14
27NOV26 1,210.00 C 0.00 0.00 0.00 15.04 +4.00 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 14.42 +3.86 86 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 13.83 +3.72 86 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 13.26 +3.58 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 12.71 +3.44 86 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 12.19 +3.32 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 11.69 +3.20 86 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 11.21 +3.08 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 10.75 +2.97 86 0 0 0
27NOV26 1,300.00 C 13.50 13.50 13.50 10.30 +2.85 86 20 3,720 +20
27NOV26 1,310.00 C 0.00 0.00 0.00 9.88 +2.75 86 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 9.47 +2.64 86 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 9.08 +2.54 86 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 8.71 +2.45 86 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 8.35 +2.35 86 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 8.01 +2.27 86 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 7.68 +2.18 86 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 7.37 +2.11 86 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 7.06 +2.02 86 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 6.77 +1.94 86 0 6 0
27NOV26 1,410.00 C 0.00 0.00 0.00 6.50 +1.88 86 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 6.23 +1.80 86 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 5.98 +1.74 86 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 5.73 +1.67 86 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 5.50 +1.61 86 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 5.27 +1.54 86 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 5.06 +1.49 86 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 4.85 +1.43 86 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 4.66 +1.38 86 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 4.47 +1.33 86 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 4.28 +1.27 86 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 4.11 +1.23 86 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 3.94 +1.18 86 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 3.78 +1.13 86 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 3.63 +1.09 86 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 3.48 +1.05 86 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 3.34 +1.01 86 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 3.21 +0.98 86 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 3.08 +0.94 86 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 2.95 +0.90 86 0 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 2.83 +0.86 86 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 2.72 +0.83 86 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 2.61 +0.80 86 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 2.51 +0.78 86 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 2.41 +0.75 86 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 2.31 +0.72 86 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 2.22 +0.69 86 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 2.13 +0.67 86 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 2.04 +0.64 86 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 1.96 +0.61 86 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 1.88 +0.59 86 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 1.81 +0.57 86 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 1.74 +0.55 86 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 1.67 +0.53 86 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 1.60 +0.51 86 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 1.54 +0.49 86 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 1.48 +0.47 86 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 1.42 +0.45 86 0 15 0
27NOV26 1,790.00 C 5.06 5.06 5.06 1.36 +0.43 86 15 2 -15
27NOV26 1,800.00 C 0.00 0.00 0.00 1.31 +0.42 86 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 352.15 - 86 0 0 -
30DEC26 390.00 C 0.00 0.00 0.00 343.51 - 86 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 335.00 - 86 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 326.60 - 86 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 318.33 +35.94 86 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 310.19 +35.57 86 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 302.19 +35.20 86 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 294.32 +34.80 86 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 286.58 +34.39 86 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 278.99 +33.97 86 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 271.54 +33.54 86 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 264.23 +33.10 86 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 257.06 +32.65 86 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 250.04 +32.19 86 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 243.16 +31.72 86 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 236.43 +31.25 86 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 229.84 +30.77 86 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 223.40 +30.28 86 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 217.10 +29.79 86 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 210.95 +29.30 86 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 204.94 +28.81 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 199.07 +28.31 86 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 193.35 +27.81 86 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 187.76 +27.31 86 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 182.31 +26.81 86 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 177.00 +26.31 86 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 171.82 +25.81 86 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 166.77 +25.31 86 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 161.86 +24.82 86 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 157.07 +24.33 86 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 152.41 +23.84 86 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 147.88 +23.36 86 0 0 0
30DEC26 700.00 C 101.79 106.29 101.79 143.46 +22.87 86 60 61 +60
30DEC26 710.00 C 104.53 104.53 104.53 139.17 +22.39 86 15 45 +15
30DEC26 720.00 C 94.01 94.01 94.01 134.99 +21.91 86 15 45 +15
30DEC26 730.00 C 0.00 0.00 0.00 130.93 +21.44 86 0 60 0
30DEC26 740.00 C 116.97 116.97 116.97 126.99 +20.99 86 15 50 +15
30DEC26 750.00 C 87.32 113.14 87.32 123.15 +20.52 86 30 530 +30
30DEC26 760.00 C 84.35 109.45 84.35 119.42 +20.07 86 95 50 +35
30DEC26 770.00 C 81.27 105.90 76.00 115.80 +19.62 86 156 81 +66
30DEC26 780.00 C 82.39 100.83 81.47 112.28 +19.18 86 77 52 +32
30DEC26 790.00 C 0.00 0.00 0.00 108.87 +18.75 86 0 139 0
30DEC26 800.00 C 85.00 90.72 80.81 102.38 +15.15 84 78 717 +36
30DEC26 810.00 C 0.00 0.00 0.00 102.33 +17.90 86 0 32 0
30DEC26 820.00 C 0.00 0.00 0.00 99.20 +17.49 86 0 0 0
30DEC26 830.00 C 79.09 79.09 79.09 96.16 +17.07 86 1 15 0
30DEC26 840.00 C 0.00 0.00 0.00 93.22 +16.68 86 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 90.36 +16.28 86 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 87.58 +15.89 86 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 84.89 +15.51 86 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 82.28 +15.14 86 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 79.75 +14.77 86 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 77.29 +14.41 86 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 74.91 +14.06 86 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 72.60 +13.71 86 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 70.36 +13.37 86 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 68.19 +13.04 86 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 66.09 +12.72 86 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 64.05 +12.40 86 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 62.07 +12.09 86 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 60.15 +11.78 86 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 58.29 +11.48 86 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 56.49 +11.19 86 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 54.75 +10.90 86 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 53.06 +10.63 86 0 0 0
30DEC26 1,030.00 C 40.00 43.00 40.00 51.42 +10.35 86 4 33 +3
30DEC26 1,040.00 C 0.00 0.00 0.00 49.83 +10.08 86 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 48.29 +9.82 86 0 50 0
30DEC26 1,060.00 C 0.00 0.00 0.00 46.80 +9.57 86 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 45.36 +9.32 86 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 43.96 +9.08 86 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 42.61 +8.85 86 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 41.30 +8.62 86 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 40.02 +8.38 86 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 38.79 +8.17 86 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 37.60 +7.95 86 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 36.44 +7.74 86 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 35.32 +7.54 86 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 34.24 +7.34 86 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 33.19 +7.15 86 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 32.17 +6.96 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 31.19 +6.78 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 30.23 +6.59 86 0 4,450 0
30DEC26 1,210.00 C 0.00 0.00 0.00 29.31 +6.42 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 28.41 +6.25 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 27.54 +6.08 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 26.70 +5.92 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 25.89 +5.76 86 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 25.10 +5.61 86 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 24.34 +5.46 86 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 23.60 +5.32 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 22.88 +5.17 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 22.19 +5.04 86 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 21.52 +4.90 86 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 20.86 +4.76 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 20.23 +4.64 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 19.62 +4.51 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 19.03 +4.39 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 18.46 +4.28 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 17.90 +4.16 86 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 17.36 +4.05 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 16.84 +3.94 86 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 16.34 +3.84 86 0 24 0
30DEC26 1,410.00 C 0.00 0.00 0.00 15.85 +3.74 86 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 15.37 +3.63 86 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 14.91 +3.53 86 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 14.47 +3.44 86 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 14.04 +3.35 86 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 13.62 +3.26 86 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 13.21 +3.17 86 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 12.82 +3.08 86 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 12.44 +3.00 86 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 12.07 +2.92 86 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 11.72 +2.85 86 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 11.37 +2.77 86 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 11.03 +2.69 86 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 10.71 +2.62 86 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 10.39 +2.55 86 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 10.09 +2.49 86 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 9.79 +2.42 86 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 9.51 +2.36 86 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 9.23 +2.29 86 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 8.96 +2.23 86 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 8.70 +2.17 86 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 8.44 +2.11 86 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 8.20 +2.06 86 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 7.96 +2.00 86 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 7.73 +1.95 86 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 7.50 +1.89 86 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 7.29 +1.85 86 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 7.08 +1.80 86 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 6.87 +1.75 86 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 6.67 +1.70 86 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 6.48 +1.65 86 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 6.30 +1.62 86 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 6.12 +1.58 86 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 5.94 +1.53 86 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 5.77 +1.49 86 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 5.61 +1.45 86 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 5.45 +1.42 86 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 5.29 +1.37 86 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 5.14 +1.34 86 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 4.99 +1.30 86 0 28 0
30MAR27 380.00 C 0.00 0.00 0.00 370.97 - 86 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 363.52 - 86 0 0 -
30MAR27 400.00 C 0.00 0.00 0.00 356.20 - 86 0 0 -
30MAR27 410.00 C 0.00 0.00 0.00 349.01 - 86 0 0 -
30MAR27 420.00 C 0.00 0.00 0.00 341.94 +34.35 86 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 335.00 +34.01 86 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 328.19 +33.67 86 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 321.50 +33.33 86 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 314.93 +32.97 86 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 308.49 +32.62 86 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 302.17 +32.26 86 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 295.97 +31.90 86 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 289.89 +31.53 86 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 283.93 +31.17 86 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 278.09 +30.80 86 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 272.36 +30.43 86 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 266.75 +30.06 86 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 261.25 +29.69 86 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 255.87 +29.33 86 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 250.59 +28.95 86 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 245.42 +28.58 86 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 240.36 +28.22 86 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 235.41 +27.85 86 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 230.55 +27.48 86 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 225.80 +27.12 86 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 221.15 +26.76 86 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 216.60 +26.40 86 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 212.14 +26.04 86 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 207.77 +25.67 86 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 203.50 +25.32 86 0 1 0
30MAR27 680.00 C 0.00 0.00 0.00 199.32 +24.97 86 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 195.23 +24.62 86 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 191.23 +24.27 86 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 187.31 +23.93 86 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 183.48 +23.59 86 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 179.73 +23.25 86 0 6 0
30MAR27 740.00 C 0.00 0.00 0.00 176.06 +22.91 86 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 172.47 +22.58 86 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 168.96 +22.26 86 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 165.52 +21.93 86 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 162.16 +21.61 86 0 0 0
30MAR27 790.00 C 134.21 134.21 134.21 158.87 +21.29 86 15 30 +15
30MAR27 800.00 C 0.00 0.00 0.00 155.65 +20.97 86 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 152.50 +20.66 86 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 149.42 +20.35 86 0 15 0
30MAR27 830.00 C 0.00 0.00 0.00 146.40 +20.04 86 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 143.45 +19.74 86 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 140.57 +19.45 86 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 137.75 +19.16 86 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 134.98 +18.86 86 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 132.28 +18.58 86 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 129.64 +18.30 86 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 127.05 +18.01 86 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 124.52 +17.74 86 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 122.05 +17.47 86 1,000 2,500 +1,000
30MAR27 930.00 C 0.00 0.00 0.00 119.63 +17.21 86 4,000 8,000 +4,000
30MAR27 940.00 C 0.00 0.00 0.00 117.26 +16.94 86 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 114.94 +16.68 86 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 112.67 +16.42 86 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 110.45 +16.17 86 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 108.28 +15.92 86 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 106.15 +15.67 86 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 104.07 +15.43 86 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 102.04 +15.19 86 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 100.05 +14.96 86 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 98.10 +14.72 86 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 96.19 +14.49 86 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 94.32 +14.26 86 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 92.50 +14.05 86 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 90.71 +13.83 86 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 88.96 +13.61 86 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 87.25 +13.40 86 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 85.57 +13.19 86 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 83.93 +12.98 86 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 82.33 +12.78 86 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 80.75 +12.58 86 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 79.21 +12.38 86 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 77.71 +12.19 86 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 76.23 +12.00 86 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 74.79 +11.81 86 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 73.38 +11.63 86 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 71.99 +11.44 86 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 70.64 +11.27 86 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 69.31 +11.09 86 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 68.01 +10.92 86 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 66.74 +10.75 86 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 65.49 +10.58 86 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 64.27 +10.41 86 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 63.08 +10.25 86 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 61.91 +10.09 86 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 60.76 +9.93 86 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 59.64 +9.78 86 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 58.54 +9.63 86 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 57.46 +9.48 86 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 56.41 +9.33 86 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 55.38 +9.19 86 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 54.36 +9.04 86 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 53.37 +8.90 86 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 52.40 +8.76 86 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 51.45 +8.63 86 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 50.52 +8.50 86 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 49.60 +8.36 86 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 48.71 +8.24 86 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 47.83 +8.11 86 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 46.97 +7.98 86 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 46.13 +7.86 86 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 45.30 +7.74 86 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 44.50 +7.63 86 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 43.70 +7.50 86 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 42.93 +7.39 86 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 42.16 +7.27 86 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 41.42 +7.17 86 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 40.69 +7.06 86 1,000 1,001 +1,000
30MAR27 1,510.00 C 0.00 0.00 0.00 39.97 +6.95 86 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 39.26 +6.83 86 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 38.58 +6.74 86 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 37.90 +6.63 86 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 37.24 +6.53 86 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 36.59 +6.43 86 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 35.95 +6.33 86 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 35.33 +6.24 86 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 34.71 +6.14 86 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 34.11 +6.05 86 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 33.52 +5.95 86 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 32.95 +5.87 86 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 32.38 +5.78 86 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 31.82 +5.69 86 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 31.28 +5.61 86 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 30.74 +5.52 86 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 30.22 +5.44 86 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 29.71 +5.36 86 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 29.20 +5.28 86 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 28.71 +5.20 86 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 28.22 +5.12 86 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 27.75 +5.05 86 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 27.28 +4.97 86 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 26.82 +4.89 86 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 26.37 +4.82 86 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 25.93 +4.75 86 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 25.50 +4.68 86 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 25.07 +4.61 86 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 24.65 +4.54 86 0 15 0
30MAR27 1,800.00 C 0.00 0.00 0.00 24.24 +4.47 86 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 389.65 - 86 0 0 -
29JUN27 390.00 C 0.00 0.00 0.00 383.03 - 86 0 0 -
29JUN27 400.00 C 0.00 0.00 0.00 376.53 - 86 0 0 -
29JUN27 410.00 C 0.00 0.00 0.00 370.14 - 86 0 0 -
29JUN27 420.00 C 0.00 0.00 0.00 363.87 +33.69 86 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 357.71 +33.39 86 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 351.66 +33.09 86 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 345.73 +32.79 86 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 339.90 +32.49 86 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 334.18 +32.18 86 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 328.57 +31.88 86 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 323.06 +31.57 86 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 317.65 +31.26 86 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 312.34 +30.95 86 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 307.13 +30.64 86 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 302.02 +30.34 86 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 297.01 +30.04 86 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 292.09 +29.73 86 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 287.26 +29.43 86 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 282.52 +29.12 86 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 277.87 +28.82 86 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 273.31 +28.52 86 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 268.84 +28.22 86 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 264.44 +27.92 86 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 260.13 +27.62 86 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 255.91 +27.33 86 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 251.76 +27.04 86 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 247.68 +26.74 86 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 243.69 +26.46 86 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 239.77 +26.17 86 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 235.92 +25.88 86 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 232.15 +25.60 86 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 228.44 +25.32 86 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 224.80 +25.04 86 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 221.23 +24.76 86 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 217.73 +24.49 86 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 214.29 +24.21 86 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 210.92 +23.95 86 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 207.61 +23.68 86 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 204.36 +23.42 86 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 201.17 +23.16 86 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 198.03 +22.89 86 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 194.96 +22.64 86 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 191.94 +22.38 86 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 188.98 +22.13 86 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 186.07 +21.88 86 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 183.21 +21.63 86 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 180.41 +21.39 86 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 177.65 +21.14 86 500 500 +500
29JUN27 870.00 C 0.00 0.00 0.00 174.95 +20.91 86 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 172.29 +20.67 86 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 169.68 +20.43 86 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 167.12 +20.20 86 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 164.61 +19.98 86 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 162.14 +19.75 86 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 159.71 +19.52 86 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 157.33 +19.30 86 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 154.99 +19.08 86 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 152.69 +18.87 86 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 150.43 +18.65 86 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 148.21 +18.44 86 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 146.03 +18.23 86 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 143.88 +18.01 86 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 141.78 +17.81 86 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 139.71 +17.61 86 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 137.68 +17.41 86 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 135.68 +17.21 86 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 133.72 +17.02 86 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 131.79 +16.82 86 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 129.90 +16.64 86 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 128.03 +16.44 86 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 126.20 +16.26 86 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 124.40 +16.07 86 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 122.63 +15.89 86 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 120.89 +15.71 86 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 119.18 +15.53 86 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 117.50 +15.36 86 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 115.85 +15.19 86 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 114.23 +15.02 86 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 112.63 +14.85 86 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 111.06 +14.68 86 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 109.51 +14.51 86 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 107.99 +14.35 86 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 106.50 +14.19 86 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 105.03 +14.03 86 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 103.59 +13.88 86 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 102.16 +13.71 86 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 100.77 +13.57 86 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 99.39 +13.41 86 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 98.04 +13.26 86 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 96.71 +13.12 86 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 95.40 +12.97 86 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 94.11 +12.82 86 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 92.84 +12.68 86 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 91.60 +12.54 86 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 90.37 +12.40 86 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 89.16 +12.26 86 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 87.98 +12.13 86 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 86.81 +12.00 86 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 85.66 +11.86 86 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 84.53 +11.74 86 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 83.41 +11.60 86 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 82.32 +11.48 86 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 81.24 +11.35 86 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 80.17 +11.22 86 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 79.13 +11.10 86 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 78.10 +10.98 86 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 77.09 +10.87 86 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 76.09 +10.75 86 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 75.11 +10.63 86 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 74.14 +10.51 86 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 73.19 +10.40 86 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 72.25 +10.29 86 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 71.33 +10.18 86 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 70.42 +10.07 86 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 69.52 +9.95 86 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 68.64 +9.85 86 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 67.77 +9.74 86 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 66.92 +9.64 86 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 66.07 +9.53 86 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 65.24 +9.43 86 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 64.43 +9.33 86 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 63.62 +9.23 86 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 62.83 +9.13 86 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 62.05 +9.04 86 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 61.28 +8.94 86 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 60.52 +8.84 86 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 59.77 +8.75 86 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 59.04 +8.66 86 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 58.31 +8.56 86 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 57.60 +8.48 86 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 56.90 +8.39 86 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 56.20 +8.30 86 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 55.52 +8.21 86 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 54.84 +8.12 86 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 54.18 +8.04 86 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 53.53 +7.96 86 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 52.88 +7.87 86 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 52.25 +7.79 86 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 51.62 +7.71 86 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 51.00 +7.63 86 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 50.39 +7.55 86 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 49.79 +7.47 86 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 407.15 - 86 0 0 -
29SEP27 390.00 C 0.00 0.00 0.00 401.14 - 86 0 0 -
29SEP27 400.00 C 0.00 0.00 0.00 395.25 - 86 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 389.46 - 86 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 383.78 +33.42 86 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 378.20 +33.15 86 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 372.72 +32.88 86 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 367.33 +32.61 86 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 362.05 +32.35 86 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 356.86 +32.08 86 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 351.76 +31.81 86 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 346.75 +31.54 86 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 341.83 +31.27 86 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 337.00 +31.01 86 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 332.26 +30.74 86 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 327.60 +30.48 86 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 323.02 +30.21 86 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 318.52 +29.95 86 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 314.11 +29.69 86 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 309.77 +29.43 86 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 305.50 +29.17 86 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 301.31 +28.91 86 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 297.20 +28.66 86 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 293.15 +28.40 86 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 289.18 +28.15 86 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 285.27 +27.89 86 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 281.43 +27.64 86 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 277.66 +27.40 86 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 273.95 +27.15 86 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 270.31 +26.91 86 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 266.72 +26.66 86 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 263.20 +26.42 86 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 259.74 +26.18 86 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 256.33 +25.94 86 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 252.99 +25.71 86 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 249.70 +25.48 86 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 246.46 +25.24 86 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 243.28 +25.01 86 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 240.15 +24.78 86 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 237.07 +24.56 86 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 234.05 +24.34 86 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 231.07 +24.11 86 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 228.14 +23.89 86 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 225.26 +23.67 86 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 222.42 +23.45 86 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 219.64 +23.25 86 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 216.89 +23.03 86 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 214.19 +22.82 86 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 211.54 +22.62 86 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 208.92 +22.40 86 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 206.35 +22.20 86 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 203.82 +22.00 86 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 201.33 +21.80 86 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 198.87 +21.59 86 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 196.46 +21.40 86 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 194.08 +21.20 86 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 191.75 +21.02 86 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 189.44 +20.82 86 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 187.17 +20.63 86 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 184.94 +20.45 86 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 182.74 +20.26 86 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 180.58 +20.08 86 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 178.45 +19.90 86 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 176.35 +19.72 86 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 174.28 +19.54 86 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 172.24 +19.36 86 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 170.24 +19.19 86 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 168.26 +19.01 86 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 166.32 +18.85 86 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 164.40 +18.68 86 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 162.51 +18.51 86 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 160.65 +18.34 86 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 158.82 +18.18 86 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 157.01 +18.02 86 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 155.23 +17.86 86 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 153.47 +17.69 86 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 151.74 +17.53 86 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 150.04 +17.38 86 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 148.36 +17.23 86 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 146.71 +17.08 86 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 145.07 +16.92 86 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 143.47 +16.78 86 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 141.88 +16.63 86 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 140.32 +16.48 86 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 138.78 +16.34 86 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 137.26 +16.19 86 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 135.76 +16.05 86 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 134.28 +15.90 86 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 132.83 +15.77 86 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 131.39 +15.63 86 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 129.98 +15.50 86 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 128.58 +15.36 86 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 127.20 +15.22 86 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 125.84 +15.09 86 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 124.50 +14.96 86 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 123.18 +14.83 86 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 121.88 +14.71 86 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 120.59 +14.58 86 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 119.32 +14.45 86 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 118.07 +14.33 86 0 0 0
TOTAL CALL 13,592 81,951 +9,143
18SEP26 580.00 P 0.00 0.00 0.00 0.03 - 102 0 0 -
18SEP26 585.00 P 0.00 0.00 0.00 0.04 - 101 0 0 -
18SEP26 590.00 P 0.00 0.00 0.00 0.06 - 101 0 0 -
18SEP26 595.00 P 0.00 0.00 0.00 0.09 - 102 0 0 -
18SEP26 600.00 P 2.27 2.30 1.20 0.12 -2.15 101 21 166 -4
18SEP26 605.00 P 0.00 0.00 0.00 0.18 -2.54 102 0 30 0
18SEP26 610.00 P 2.00 2.00 1.10 0.24 -3.01 102 21 1 0
18SEP26 615.00 P 3.08 3.08 3.08 0.33 -3.65 101 15 25 +15
18SEP26 620.00 P 4.64 4.64 2.88 0.44 -4.26 102 30 33 +18
18SEP26 625.00 P 5.33 5.33 5.03 0.60 -5.03 102 45 45 +45
18SEP26 630.00 P 0.00 0.00 0.00 0.78 -5.83 102 0 1 0
18SEP26 635.00 P 9.00 9.00 2.60 1.02 -6.73 102 79 46 +17
18SEP26 640.00 P 0.00 0.00 0.00 1.34 -7.69 102 0 0 0
18SEP26 645.00 P 11.00 11.00 2.44 1.71 -8.98 102 53 77 +34
18SEP26 650.00 P 8.08 8.08 2.20 2.15 -10.21 102 190 85 +48
18SEP26 655.00 P 3.80 3.80 3.80 2.68 -11.35 103 1 1 -1
18SEP26 660.00 P 5.20 5.20 5.20 3.31 -12.71 102 1 5 +1
18SEP26 665.00 P 6.00 6.00 6.00 4.05 -14.03 103 10 18 +3
18SEP26 670.00 P 10.50 10.50 4.15 4.91 -15.40 103 8 26 +2
18SEP26 675.00 P 13.90 14.54 4.65 5.91 -16.86 103 28 167 +8
18SEP26 680.00 P 14.76 17.00 5.67 7.05 -18.18 103 29 28 +4
18SEP26 685.00 P 16.00 16.00 4.50 8.35 -19.75 103 34 43 +23
18SEP26 690.00 P 15.00 15.00 15.00 9.79 -21.17 103 2 21 +2
18SEP26 695.00 P 0.00 0.00 0.00 11.45 -22.58 103 0 10 0
18SEP26 700.00 P 25.00 25.00 6.50 13.21 -24.09 104 204 88 +62
18SEP26 705.00 P 26.00 26.00 8.43 15.25 -24.13 104 29 74 +23
18SEP26 710.00 P 31.00 34.00 10.50 17.36 -25.54 104 55 25 +24
18SEP26 715.00 P 24.30 24.30 24.30 19.80 -26.63 104 10 10 +10
18SEP26 720.00 P 17.26 26.00 14.00 22.24 -27.85 105 28 44 +13
18SEP26 725.00 P 12.11 12.11 12.11 24.83 -29.12 104 8 119 +8
18SEP26 730.00 P 41.09 41.09 13.75 27.95 -29.85 105 229 289 +99
18SEP26 735.00 P 26.52 26.52 15.29 31.12 -30.75 106 11 14 +5
18SEP26 740.00 P 20.00 20.70 20.00 34.38 -31.63 106 2 26 +1
18SEP26 745.00 P 0.00 0.00 0.00 36.74 -33.42 102 0 1 0
18SEP26 750.00 P 32.77 32.77 30.00 40.26 -34.27 102 16 71 +16
18SEP26 755.00 P 0.00 0.00 0.00 43.89 -35.01 102 0 101 0
18SEP26 760.00 P 0.00 0.00 0.00 47.73 -35.60 102 0 11 0
18SEP26 765.00 P 28.99 28.99 28.99 51.59 -36.29 102 7 130 0
18SEP26 770.00 P 0.00 0.00 0.00 55.71 -36.73 102 0 100 0
18SEP26 775.00 P 0.00 0.00 0.00 59.84 -37.23 102 0 2 0
18SEP26 780.00 P 0.00 0.00 0.00 64.13 -37.64 102 0 5 0
18SEP26 785.00 P 0.00 0.00 0.00 68.49 -37.98 102 0 33 0
18SEP26 790.00 P 0.00 0.00 0.00 72.91 -38.33 102 0 4 0
18SEP26 795.00 P 0.00 0.00 0.00 77.46 -38.58 102 0 8 0
18SEP26 800.00 P 0.00 0.00 0.00 82.01 -38.83 102 0 1 0
18SEP26 805.00 P 0.00 0.00 0.00 86.69 -42.79 102 0 0 0
18SEP26 810.00 P 0.00 0.00 0.00 91.38 -43.12 102 0 0 0
18SEP26 815.00 P 79.34 79.34 79.34 96.13 -43.39 102 1 44 0
18SEP26 820.00 P 0.00 0.00 0.00 100.92 -43.67 102 0 10 0
18SEP26 825.00 P 120.00 120.00 120.00 105.72 -43.94 102 1 1 0
18SEP26 830.00 P 0.00 0.00 0.00 110.59 -44.14 102 0 18 0
18SEP26 835.00 P 0.00 0.00 0.00 115.47 -44.37 102 0 2 0
18SEP26 840.00 P 0.00 0.00 0.00 120.36 -44.58 101 0 1 0
18SEP26 845.00 P 0.00 0.00 0.00 125.29 -44.76 102 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 130.21 -44.97 102 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 135.16 -44.89 101 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 140.12 -45.31 102 0 9 0
18SEP26 865.00 P 0.00 0.00 0.00 145.08 -44.91 101 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 150.06 -45.65 102 0 0 0
18SEP26 875.00 P 0.00 0.00 0.00 155.04 -44.77 102 0 1 0
18SEP26 880.00 P 0.00 0.00 0.00 160.02 -44.80 101 0 0 0
18SEP26 885.00 P 0.00 0.00 0.00 165.01 -44.70 100 0 1 0
18SEP26 890.00 P 0.00 0.00 0.00 170.01 -44.66 103 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 175.00 -44.62 0 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 180.00 -44.58 0 0 1 0
18SEP26 905.00 P 0.00 0.00 0.00 185.00 -44.55 0 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 190.00 -45.57 0 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 195.00 -45.54 0 0 0 0
18SEP26 920.00 P 170.00 170.00 170.00 200.00 -45.62 0 1 40 0
18SEP26 925.00 P 0.00 0.00 0.00 205.00 -43.64 0 0 1 0
18SEP26 930.00 P 0.00 0.00 0.00 210.00 -43.63 0 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 215.00 -43.59 0 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 220.00 -43.58 0 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 225.00 -43.41 0 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 230.00 -44.17 0 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 235.00 -43.38 0 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 240.00 -43.51 0 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 245.00 -43.64 0 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 250.00 -43.48 0 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 255.00 -44.43 0 2 7 -1
18SEP26 980.00 P 0.00 0.00 0.00 260.00 -43.46 0 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 265.00 -43.45 0 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 270.00 -43.59 0 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 275.00 -43.58 0 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 280.00 -44.01 0 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 285.00 -43.73 0 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 290.00 -43.56 0 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 295.00 -43.56 0 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 300.00 -43.55 0 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 305.00 -43.55 0 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 310.00 -43.25 0 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 315.00 -43.54 0 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 320.00 -43.54 0 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 325.00 -43.24 0 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 330.00 -43.24 0 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 335.00 -43.53 0 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 340.00 -43.53 0 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 345.00 -43.52 0 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 350.00 -43.52 0 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 355.00 -43.52 0 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 360.00 -43.51 0 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 365.00 -43.51 0 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 370.00 -43.51 0 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 375.00 -43.86 0 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 380.00 -43.51 0 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 385.00 -43.93 0 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 390.00 -43.50 0 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 395.00 -43.50 0 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 400.00 -43.50 0 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 405.00 -43.49 0 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 410.00 -43.19 0 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 415.00 -43.49 0 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 420.00 -43.49 0 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 425.00 -43.48 0 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 430.00 -43.48 0 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 435.00 -43.87 0 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 440.00 -43.81 0 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 445.00 -44.81 0 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 450.00 -44.81 0 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 455.00 -43.80 0 0 0 0
25SEP26 580.00 P 4.20 6.30 4.20 2.13 - 87 400 400 -
25SEP26 585.00 P 0.00 0.00 0.00 2.51 - 87 0 0 -
25SEP26 590.00 P 0.00 0.00 0.00 2.89 - 87 0 0 -
25SEP26 595.00 P 0.00 0.00 0.00 3.29 - 87 0 0 -
25SEP26 600.00 P 9.00 9.00 7.50 3.83 -7.05 87 16 43 +15
25SEP26 605.00 P 11.40 11.40 11.40 4.37 -7.65 87 1 18 +1
25SEP26 610.00 P 0.00 0.00 0.00 4.91 -8.47 87 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 5.63 -9.11 87 0 18 0
25SEP26 620.00 P 0.00 0.00 0.00 6.38 -9.72 87 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 7.13 -10.05 87 0 3 0
25SEP26 630.00 P 15.63 15.63 15.50 8.25 -11.16 88 18 20 +18
25SEP26 635.00 P 0.00 0.00 0.00 9.28 -11.84 88 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 10.32 -12.52 88 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 11.36 -13.54 88 0 0 0
25SEP26 650.00 P 12.34 17.50 12.34 12.70 -14.30 88 402 403 +384
25SEP26 655.00 P 0.00 0.00 0.00 14.05 -15.06 88 0 15 0
25SEP26 660.00 P 0.00 0.00 0.00 15.40 -15.82 88 0 1 0
25SEP26 665.00 P 0.00 0.00 0.00 16.89 -16.84 88 0 0 0
25SEP26 670.00 P 23.89 23.89 23.89 18.60 -17.64 88 15 15 +15
25SEP26 675.00 P 24.00 25.73 24.00 20.30 -18.45 88 14 14 +14
25SEP26 680.00 P 0.00 0.00 0.00 22.01 -19.25 89 0 0 0
25SEP26 685.00 P 0.00 0.00 0.00 23.99 -20.19 89 0 1 0
25SEP26 690.00 P 0.00 0.00 0.00 26.08 -21.02 89 0 0 0
25SEP26 695.00 P 30.80 30.80 30.80 28.17 -21.85 89 1 3 0
25SEP26 700.00 P 33.99 33.99 33.99 30.27 -22.68 89 1 7 +1
25SEP26 705.00 P 0.00 0.00 0.00 32.73 -21.85 89 0 0 0
25SEP26 710.00 P 0.00 0.00 0.00 35.23 -22.57 89 0 0 0
25SEP26 715.00 P 40.00 40.00 40.00 37.73 -23.29 89 1 1 +1
25SEP26 720.00 P 49.00 49.00 49.00 40.23 -24.01 90 1 8 -1
25SEP26 725.00 P 56.49 56.49 40.39 43.14 -24.55 90 30 53 +30
25SEP26 730.00 P 60.47 60.47 42.96 46.05 -25.22 90 28 90 +28
25SEP26 735.00 P 63.62 63.62 43.00 48.95 -25.89 90 30 44 +29
25SEP26 740.00 P 61.82 61.82 61.82 51.87 -26.55 90 13 13 +13
25SEP26 745.00 P 51.32 51.32 51.32 55.17 -26.92 91 15 15 +15
25SEP26 750.00 P 0.00 0.00 0.00 56.77 -29.21 87 0 0 0
25SEP26 755.00 P 0.00 0.00 0.00 59.98 -29.90 87 0 29 0
25SEP26 760.00 P 60.37 60.37 60.37 63.19 -30.58 87 13 13 +13
25SEP26 765.00 P 0.00 0.00 0.00 66.71 -30.96 87 0 0 0
25SEP26 770.00 P 0.00 0.00 0.00 70.28 -31.50 87 0 0 0
25SEP26 775.00 P 0.00 0.00 0.00 73.85 -32.10 87 0 0 0
25SEP26 780.00 P 0.00 0.00 0.00 77.41 -32.71 87 0 0 0
25SEP26 785.00 P 0.00 0.00 0.00 81.19 -33.10 87 0 0 0
25SEP26 790.00 P 0.00 0.00 0.00 85.07 -36.98 87 0 0 0
25SEP26 795.00 P 0.00 0.00 0.00 88.96 -37.62 87 0 0 0
25SEP26 800.00 P 0.00 0.00 0.00 92.85 -38.26 87 0 0 0
25SEP26 805.00 P 0.00 0.00 0.00 96.82 -38.82 87 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 100.98 -39.19 87 0 0 0
25SEP26 815.00 P 0.00 0.00 0.00 105.15 -39.61 87 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 109.31 -40.17 87 0 0 0
25SEP26 825.00 P 0.00 0.00 0.00 116.88 -37.31 98 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 121.36 -37.54 98 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 125.88 -37.74 100 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 130.40 -38.00 101 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 134.93 -38.32 102 0 0 0
25SEP26 850.00 P 0.00 0.00 0.00 139.50 -38.61 102 0 0 0
25SEP26 855.00 P 0.00 0.00 0.00 140.00 -42.96 87 0 0 0
25SEP26 860.00 P 0.00 0.00 0.00 148.91 -38.91 105 0 0 0
25SEP26 865.00 P 0.00 0.00 0.00 153.62 -39.10 106 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 158.33 -39.35 107 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 158.37 -44.26 87 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 163.07 -44.52 87 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 172.82 -39.74 111 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 172.83 -44.70 89 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 177.21 -45.35 87 2 2 +2
29SEP26 380.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
29SEP26 390.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29SEP26 400.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 410.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 420.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 -0.08 82 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.02 -0.11 83 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.04 -0.17 84 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.06 -0.26 84 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.11 -0.34 85 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.17 -0.50 85 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.24 -0.70 85 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.37 -0.91 85 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 0.53 -1.23 85 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 0.74 -1.57 85 0 3 0
29SEP26 530.00 P 0.00 0.00 0.00 1.05 -2.03 85 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 1.39 -2.57 85 0 0 0
29SEP26 550.00 P 4.40 4.40 4.40 1.91 -3.15 85 1 23 +1
29SEP26 560.00 P 0.00 0.00 0.00 2.50 -3.87 85 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 3.27 -4.63 85 0 17 0
29SEP26 580.00 P 0.00 0.00 0.00 4.20 -5.52 85 0 78 0
29SEP26 590.00 P 7.46 7.46 7.46 5.29 -6.49 85 1 49 +1
29SEP26 600.00 P 11.80 11.80 10.31 6.65 -7.97 85 11 63 0
29SEP26 610.00 P 0.00 0.00 0.00 8.17 -9.20 85 0 229 0
29SEP26 620.00 P 20.00 20.00 10.00 10.05 -10.46 85 4 130 0
29SEP26 630.00 P 0.00 0.00 0.00 12.09 -11.88 85 0 30 0
29SEP26 640.00 P 0.00 0.00 0.00 14.55 -13.23 85 0 84 0
29SEP26 650.00 P 26.65 26.86 16.00 17.72 -14.31 86 50 121 +29
29SEP26 660.00 P 0.00 0.00 0.00 20.89 -15.59 86 0 26 0
29SEP26 670.00 P 24.77 26.66 24.77 24.34 -17.20 86 17 102 +15
29SEP26 680.00 P 40.00 40.00 25.00 28.16 -18.44 86 69 254 +65
29SEP26 690.00 P 30.00 30.00 30.00 32.39 -20.08 86 1 33 0
29SEP26 700.00 P 46.00 48.51 32.00 36.85 -21.50 87 38 127 -5
29SEP26 710.00 P 51.00 51.00 51.00 41.89 -22.87 87 3 31 +3
29SEP26 720.00 P 56.50 59.50 40.25 46.93 -22.41 87 324 458 -232
29SEP26 730.00 P 60.09 60.09 56.00 52.79 -23.20 87 16 231 +15
29SEP26 740.00 P 67.30 67.30 52.96 58.65 -24.52 88 48 67 +46
29SEP26 750.00 P 0.00 0.00 0.00 65.03 -25.33 88 0 65 0
29SEP26 760.00 P 66.00 66.00 66.00 69.59 -28.43 85 1 41 0
29SEP26 770.00 P 64.83 64.83 64.83 76.21 -29.63 85 15 29 +15
29SEP26 780.00 P 80.00 80.00 80.00 83.38 -30.38 85 1 25 -1
29SEP26 790.00 P 0.00 0.00 0.00 90.55 -31.57 85 0 4 0
29SEP26 800.00 P 120.00 120.00 97.00 98.18 -36.22 85 201 713 -201
29SEP26 810.00 P 0.00 0.00 0.00 105.99 -37.26 85 0 157 0
29SEP26 820.00 P 140.02 140.02 114.48 117.30 -35.02 92 45 136 -17
29SEP26 830.00 P 0.00 0.00 0.00 125.90 -35.51 94 0 166 0
29SEP26 840.00 P 0.00 0.00 0.00 134.50 -36.25 95 0 71 0
29SEP26 850.00 P 0.00 0.00 0.00 143.33 -36.87 96 0 144 0
29SEP26 860.00 P 0.00 0.00 0.00 152.39 -37.26 97 0 42 0
29SEP26 870.00 P 0.00 0.00 0.00 161.47 -37.87 99 0 42 0
29SEP26 880.00 P 0.00 0.00 0.00 170.80 -38.26 101 0 50 0
29SEP26 890.00 P 0.00 0.00 0.00 180.24 -38.56 102 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 189.68 -39.03 104 0 67 0
29SEP26 910.00 P 0.00 0.00 0.00 193.56 -45.08 85 0 3 0
29SEP26 920.00 P 180.00 180.00 180.00 202.99 -45.59 85 1 4 0
29SEP26 930.00 P 0.00 0.00 0.00 212.44 -46.19 85 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 228.72 -39.99 115 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 238.65 -40.14 117 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 248.58 -40.36 120 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 251.11 -48.00 85 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 260.88 -48.41 84 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 270.67 -48.83 84 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 280.53 -49.21 85 0 82 0
29SEP26 1,010.00 P 0.00 0.00 0.00 299.11 -40.88 136 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 309.29 -40.95 140 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 319.51 -41.01 143 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 320.14 -50.66 85 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 339.99 -41.11 151 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 350.24 -41.16 154 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 360.52 -41.18 158 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 370.81 -41.19 162 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 381.10 -41.20 165 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 381.11 -51.07 113 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 390.00 -52.90 0 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 412.00 -40.86 176 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 422.30 -40.42 180 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 432.35 -40.26 182 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 432.36 -51.02 135 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 440.00 -52.84 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 462.57 -39.73 190 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 473.75 -38.52 197 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 473.76 -48.24 153 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 491.36 -38.64 193 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 502.20 -38.80 198 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 512.75 -38.25 203 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 522.50 -38.50 204 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 532.00 -38.50 204 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 541.50 -39.50 204 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 552.50 -37.50 211 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 562.50 -38.50 213 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 572.50 -38.50 214 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 582.00 -39.00 214 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 591.50 -38.50 214 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 601.50 -38.00 216 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 611.50 -39.50 218 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 622.00 -39.00 222 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 631.50 -39.50 222 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 641.50 -39.50 224 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 652.00 -38.00 228 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 662.50 -38.50 231 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 672.50 -38.50 233 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 681.50 -39.50 231 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 691.50 -39.50 233 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 702.00 -39.00 237 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 711.50 -39.50 236 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 722.00 -39.00 240 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 732.00 -39.00 242 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 741.00 -40.00 239 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 751.50 -39.50 243 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 760.50 -40.50 241 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 772.50 -39.00 251 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 780.50 -40.50 244 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 792.00 -39.00 252 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 802.50 -39.00 256 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 813.00 -37.00 260 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 821.50 -38.50 255 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 832.00 -38.00 259 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 841.50 -39.00 258 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 851.50 -38.50 260 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 862.00 -38.50 264 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 871.50 -39.00 263 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 881.50 -39.00 265 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 891.00 -39.50 264 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 901.50 -39.00 268 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 912.50 -38.00 274 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 920.50 -40.00 266 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 930.00 -40.50 265 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 941.50 -39.00 274 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 951.00 -39.50 273 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 961.00 -39.00 274 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 971.00 -40.00 276 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 980.50 -40.50 274 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 991.00 -40.50 278 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,001.50 -39.50 282 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,011.50 -39.50 284 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,020.50 -39.50 280 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,031.00 -39.50 284 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,042.00 -38.50 290 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,051.50 -39.00 289 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,060.50 -40.00 285 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,070.50 -40.00 286 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,081.00 -39.50 290 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,091.50 -39.00 294 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.77 - 85 0 0 -
29OCT26 390.00 P 0.00 0.00 0.00 1.02 - 85 0 0 -
29OCT26 400.00 P 0.00 0.00 0.00 1.27 - 85 0 0 -
29OCT26 410.00 P 0.00 0.00 0.00 1.66 - 85 0 0 -
29OCT26 420.00 P 0.00 0.00 0.00 2.04 -1.42 85 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 2.56 -1.73 85 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 3.14 -2.02 85 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 3.75 -2.38 85 0 1 0
29OCT26 460.00 P 0.00 0.00 0.00 4.60 -2.75 85 0 2 0
29OCT26 470.00 P 0.00 0.00 0.00 5.46 -3.11 85 0 133 0
29OCT26 480.00 P 0.00 0.00 0.00 6.45 -3.59 85 0 30 0
29OCT26 490.00 P 0.00 0.00 0.00 7.67 -4.05 85 0 5 0
29OCT26 500.00 P 14.00 14.19 13.50 8.88 -4.51 85 17 13 +1
29OCT26 510.00 P 0.00 0.00 0.00 10.31 -5.10 85 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 11.98 -5.66 85 0 6 0
29OCT26 530.00 P 19.86 19.86 19.86 13.65 -6.21 85 1 18 +1
29OCT26 540.00 P 22.41 22.41 22.41 15.54 -6.87 85 1 6 -1
29OCT26 550.00 P 0.00 0.00 0.00 17.75 -7.53 85 0 412 0
29OCT26 560.00 P 0.00 0.00 0.00 20.57 -7.57 86 0 78 0
29OCT26 570.00 P 0.00 0.00 0.00 22.28 -9.81 85 0 29 0
29OCT26 580.00 P 34.93 34.93 34.93 25.89 -9.88 87 15 16 +15
29OCT26 590.00 P 38.18 38.18 38.18 28.83 -10.63 87 15 15 +15
29OCT26 600.00 P 38.00 41.68 35.00 31.78 -11.37 87 23 32 +13
29OCT26 610.00 P 0.00 0.00 0.00 35.23 -12.16 87 0 34 0
29OCT26 620.00 P 53.00 53.00 53.00 38.91 -12.96 87 5 25 0
29OCT26 630.00 P 56.35 56.35 56.00 42.58 -13.77 87 13 6 0
29OCT26 640.00 P 52.00 56.37 52.00 46.29 -14.55 87 2 70 0
29OCT26 650.00 P 58.88 58.88 58.88 50.75 -15.35 87 10 61 +10
29OCT26 660.00 P 69.08 69.08 57.00 55.22 -16.18 87 48 63 +30
29OCT26 670.00 P 92.72 92.72 74.74 59.69 -17.01 87 16 87 +16
29OCT26 680.00 P 82.01 82.01 82.01 64.28 -17.73 87 1 215 0
29OCT26 690.00 P 93.00 93.00 85.47 69.56 -18.56 88 37 96 +16
29OCT26 700.00 P 80.00 88.80 80.00 74.85 -16.63 88 10 105 +6
29OCT26 710.00 P 98.47 98.47 88.00 80.14 -17.27 88 2 5 +2
29OCT26 720.00 P 105.36 105.36 105.36 85.45 -17.90 88 115 146 +104
29OCT26 730.00 P 109.90 109.90 109.90 91.54 -18.36 88 101 118 +99
29OCT26 740.00 P 105.97 105.97 105.97 97.64 -18.94 88 15 16 +14
29OCT26 750.00 P 0.00 0.00 0.00 103.74 -19.52 88 0 27 0
29OCT26 760.00 P 0.00 0.00 0.00 109.85 -20.10 89 0 81 0
29OCT26 770.00 P 113.00 113.00 113.00 116.45 -20.44 89 1 8 0
29OCT26 780.00 P 0.00 0.00 0.00 123.32 -20.94 89 0 63 0
29OCT26 790.00 P 0.00 0.00 0.00 130.20 -21.43 89 0 19 0
29OCT26 800.00 P 158.00 158.00 143.00 137.08 -21.93 89 3 71 -1
29OCT26 810.00 P 0.00 0.00 0.00 143.98 -22.42 90 0 280 0
29OCT26 820.00 P 0.00 0.00 0.00 151.56 -22.59 90 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 159.14 -22.99 90 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 166.73 -23.39 91 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 174.33 -23.78 91 0 208 0
29OCT26 860.00 P 0.00 0.00 0.00 181.98 -24.13 91 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 190.19 -24.22 92 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 198.41 -24.49 92 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 206.63 -24.78 92 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 214.86 -25.06 93 0 26 0
29OCT26 910.00 P 0.00 0.00 0.00 223.10 -25.33 93 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 231.77 -25.29 94 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 240.52 -25.46 95 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 249.27 -25.63 95 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 258.03 -25.80 95 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 266.80 -25.97 96 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 275.71 -26.00 96 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 284.89 -25.95 97 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 294.08 -26.01 98 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 303.27 -26.47 99 0 201 0
29OCT26 1,010.00 P 0.00 0.00 0.00 312.47 -27.52 100 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 321.68 -28.56 100 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 331.04 -29.48 101 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 340.56 -30.24 102 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 350.10 -31.00 103 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 359.63 -31.77 104 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 369.18 -32.52 104 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 378.73 -33.27 105 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 388.34 -33.96 106 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 398.13 -34.05 108 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 407.92 -34.98 109 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 417.72 -35.14 110 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 422.30 -40.42 102 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 432.35 -40.26 103 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 434.13 -49.25 85 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 443.76 -49.08 85 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 462.57 -39.73 108 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 477.04 -35.23 117 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 477.05 -44.95 98 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 497.02 -32.98 120 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 507.03 -33.97 121 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 517.04 -33.96 122 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 527.12 -33.88 124 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 537.23 -33.27 125 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 547.35 -33.65 127 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 557.48 -32.52 128 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 567.61 -33.39 130 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 577.75 -33.25 131 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 587.90 -33.10 133 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 598.06 -31.94 134 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 608.27 -31.23 136 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 618.48 -32.52 137 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 628.70 -32.30 139 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 638.92 -32.08 140 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 649.15 -31.85 142 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 659.38 -30.62 143 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 669.63 -31.37 145 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 679.89 -31.11 146 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 690.16 -30.84 148 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 700.43 -30.57 149 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 710.71 -30.29 151 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 721.00 -30.00 153 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 731.30 -29.70 154 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 741.60 -29.40 156 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 751.90 -29.10 157 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 762.20 -28.80 159 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 772.50 -28.50 160 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 782.80 -28.70 162 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 793.10 -27.90 163 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 803.40 -27.60 165 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 813.70 -27.80 166 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 824.00 -26.00 168 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 834.30 -25.70 169 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 844.60 -25.40 171 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 854.90 -25.60 172 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 865.20 -24.80 174 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 875.50 -25.00 175 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 885.80 -24.70 177 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 896.10 -24.40 178 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 906.40 -24.10 180 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 916.70 -23.80 181 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 927.00 -23.50 182 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 937.30 -23.20 184 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 947.60 -22.90 185 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 957.90 -22.60 187 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 968.20 -22.30 188 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 978.50 -21.50 189 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 988.80 -22.20 191 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 999.10 -21.90 192 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,009.40 -22.10 193 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,019.70 -21.30 195 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,030.00 -21.00 196 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,040.30 -19.70 197 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,040.31 -30.19 182 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,060.90 -19.60 200 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,071.20 -19.30 201 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,081.50 -19.00 203 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,091.80 -18.70 204 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,102.10 -18.40 205 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,111.50 -19.00 205 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 3.85 - 86 0 0 -
27NOV26 390.00 P 0.00 0.00 0.00 4.53 - 86 0 0 -
27NOV26 400.00 P 0.00 0.00 0.00 5.45 - 86 0 0 -
27NOV26 410.00 P 0.00 0.00 0.00 6.37 - 86 0 0 -
27NOV26 420.00 P 0.00 0.00 0.00 7.30 -2.99 86 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 8.60 -3.19 86 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 9.90 -3.66 86 0 0 0
27NOV26 450.00 P 17.89 17.89 17.89 11.20 -4.14 86 15 15 +15
27NOV26 460.00 P 0.00 0.00 0.00 13.20 -3.92 87 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 15.03 -4.41 87 0 0 0
27NOV26 480.00 P 28.80 28.80 28.80 16.86 -4.92 87 1 1 +1
27NOV26 490.00 P 0.00 0.00 0.00 18.70 -5.43 87 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 21.11 -5.51 87 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 23.52 -6.10 87 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 25.93 -6.69 87 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 28.42 -7.21 87 0 0 0
27NOV26 540.00 P 45.92 45.92 45.92 31.51 -7.26 87 1 22 +1
27NOV26 550.00 P 48.00 48.00 48.00 34.59 -9.18 87 1 14 -1
27NOV26 560.00 P 0.00 0.00 0.00 37.68 -9.93 88 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 40.77 -10.68 88 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 44.51 -10.79 88 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 48.34 -11.46 88 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 52.17 -12.27 88 0 5 0
27NOV26 610.00 P 0.00 0.00 0.00 56.01 -13.07 88 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 60.09 -13.63 88 0 18 0
27NOV26 630.00 P 0.00 0.00 0.00 64.72 -13.75 88 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 69.35 -14.57 88 0 15 0
27NOV26 650.00 P 0.00 0.00 0.00 73.98 -15.40 88 0 17 0
27NOV26 660.00 P 0.00 0.00 0.00 78.62 -16.22 88 0 25 0
27NOV26 670.00 P 101.98 101.98 101.98 83.55 -16.75 88 15 55 +15
27NOV26 680.00 P 106.84 110.00 106.81 89.00 -16.79 88 55 67 +33
27NOV26 690.00 P 112.47 117.32 112.47 94.45 -17.60 88 60 60 +44
27NOV26 700.00 P 123.33 124.06 123.33 99.90 -14.96 89 30 30 +18
27NOV26 710.00 P 129.49 132.59 129.49 105.36 -15.59 89 45 30 +15
27NOV26 720.00 P 135.81 138.81 135.81 110.84 -16.19 89 45 75 +30
27NOV26 730.00 P 142.56 143.18 141.72 117.09 -16.04 89 245 366 +245
27NOV26 740.00 P 0.00 0.00 0.00 123.34 -16.26 89 100 270 +100
27NOV26 750.00 P 157.51 157.51 157.51 129.60 -16.82 89 300 205 +175
27NOV26 760.00 P 0.00 0.00 0.00 135.86 -17.38 89 0 3 0
27NOV26 770.00 P 0.00 0.00 0.00 142.13 -17.94 89 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 148.59 -18.31 90 0 17 0
27NOV26 790.00 P 0.00 0.00 0.00 155.61 -18.13 90 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 162.63 -18.32 90 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 169.65 -18.79 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 176.68 -19.26 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 183.71 -19.73 90 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 190.77 -20.18 91 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 198.49 -19.98 91 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 206.20 -19.86 91 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 213.92 -20.23 91 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 221.64 -20.60 92 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 229.37 -20.96 92 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 237.11 -21.31 92 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 245.03 -21.50 92 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 253.35 -21.29 93 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 261.67 -21.17 93 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 270.00 -21.42 93 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 278.34 -21.67 93 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 286.68 -21.92 94 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 295.03 -22.17 94 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 303.41 -22.39 94 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 312.24 -22.17 95 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 321.08 -21.96 95 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 329.93 -21.97 96 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 338.77 -22.12 96 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 347.63 -22.25 96 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 356.49 -22.39 97 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 365.36 -22.52 97 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 374.31 -22.59 97 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 383.57 -22.34 98 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 392.82 -22.13 98 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 402.09 -22.03 99 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 411.36 -35.07 100 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 420.63 -25.81 100 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 429.91 -22.95 101 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 439.20 -23.52 101 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 448.50 -24.11 102 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 458.00 -25.38 102 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 467.58 -25.26 103 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 477.17 -25.13 103 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 486.77 -25.50 104 0 60 0
27NOV26 1,190.00 P 528.80 528.80 528.80 496.36 -25.64 105 1 71 +1
27NOV26 1,200.00 P 517.50 547.00 517.50 505.97 -24.03 105 14 24 +14
27NOV26 1,210.00 P 0.00 0.00 0.00 515.58 -25.42 106 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 525.20 -25.80 107 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 534.83 -26.17 107 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 544.57 -25.93 108 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 554.40 -26.60 109 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 564.24 -25.76 110 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 574.08 -26.92 111 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 583.93 -27.07 111 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 593.78 -27.22 112 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 603.64 -26.36 113 0 16 0
27NOV26 1,310.00 P 0.00 0.00 0.00 613.50 -26.00 114 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 623.37 -27.63 115 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 633.25 -27.75 116 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 643.22 -27.78 117 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 653.24 -27.76 117 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 663.26 -26.74 118 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 673.28 -27.72 119 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 683.31 -27.69 120 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 693.34 -27.66 121 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 703.38 -27.62 122 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 713.42 -27.58 123 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 723.48 -27.52 124 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 733.54 -27.46 125 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 743.61 -27.39 125 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 753.74 -27.26 126 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 763.89 -27.11 127 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 774.04 -26.96 128 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 784.20 -27.30 129 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 794.36 -26.64 130 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 804.52 -26.48 131 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 814.69 -26.81 132 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 824.86 -25.14 133 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 835.05 -24.95 134 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 845.24 -24.76 135 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 855.44 -25.06 136 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 865.65 -24.35 137 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 875.88 -24.62 139 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 886.12 -24.38 140 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 896.36 -24.14 141 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 906.62 -23.88 142 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 916.87 -23.63 143 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 927.13 -23.37 144 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 937.39 -23.11 145 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 947.66 -22.84 146 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 957.92 -22.58 147 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 968.20 -22.30 148 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 978.50 -21.50 149 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 988.80 -22.20 150 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 999.10 -21.90 151 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,009.40 -22.10 152 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,019.70 -21.30 153 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,030.00 -21.00 154 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,040.30 -19.70 155 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,050.60 -19.90 156 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,060.90 -19.60 157 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,071.20 -19.30 158 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,081.50 -19.00 159 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,091.80 -18.70 160 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,102.10 -18.40 161 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,112.40 -18.10 162 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 8.85 - 86 0 0 -
30DEC26 390.00 P 0.00 0.00 0.00 10.22 - 86 0 0 -
30DEC26 400.00 P 0.00 0.00 0.00 11.60 - 86 0 0 -
30DEC26 410.00 P 0.00 0.00 0.00 12.98 - 86 0 0 -
30DEC26 420.00 P 0.00 0.00 0.00 14.75 -3.98 86 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 16.62 -4.27 86 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 18.48 -4.86 86 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 20.35 -5.44 86 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 22.69 -5.56 86 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 25.14 -5.77 86 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 27.59 -6.45 86 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 30.04 -7.12 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 32.76 -7.53 86 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 35.87 -7.55 86 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 38.99 -8.07 86 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 42.11 -8.81 86 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 45.23 -9.55 86 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 48.76 -9.89 86 0 1 0
30DEC26 560.00 P 0.00 0.00 0.00 52.62 -9.90 86 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 56.47 -10.43 86 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 60.32 -11.22 86 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 64.18 -12.00 86 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 68.24 -12.58 86 0 11 0
30DEC26 610.00 P 88.00 100.00 88.00 72.87 -12.60 86 2 2 +2
30DEC26 620.00 P 0.00 0.00 0.00 77.50 -12.72 86 0 0 0
30DEC26 630.00 P 95.65 95.65 95.65 82.14 -13.51 86 2 3 0
30DEC26 640.00 P 112.17 117.99 112.17 86.78 -14.30 86 18 15 +15
30DEC26 650.00 P 119.39 123.48 118.42 91.42 -15.10 86 153 134 +89
30DEC26 660.00 P 125.14 129.03 122.04 96.40 -15.55 86 131 117 +86
30DEC26 670.00 P 0.00 0.00 0.00 101.82 -15.58 86 0 36 0
30DEC26 680.00 P 0.00 0.00 0.00 107.25 -15.63 86 0 70 0
30DEC26 690.00 P 141.12 141.12 126.48 112.67 -16.41 86 30 75 +15
30DEC26 700.00 P 147.42 147.42 147.42 118.11 -17.18 86 15 40 +15
30DEC26 710.00 P 158.52 159.96 153.81 123.55 -17.95 86 45 60 +30
30DEC26 720.00 P 161.27 164.17 144.01 129.01 -18.71 86 195 165 +120
30DEC26 730.00 P 0.00 0.00 0.00 135.21 -18.73 86 0 45 0
30DEC26 740.00 P 0.00 0.00 0.00 141.41 -18.76 86 0 32 0
30DEC26 750.00 P 163.52 163.52 163.52 147.62 -19.02 86 15 76 +15
30DEC26 760.00 P 0.00 0.00 0.00 153.83 -19.75 86 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 160.04 -20.48 86 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 166.26 -21.20 86 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 172.50 -21.91 86 0 69 0
30DEC26 800.00 P 0.00 0.00 0.00 179.42 -21.94 86 0 25 0
30DEC26 810.00 P 0.00 0.00 0.00 186.35 -21.97 86 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 193.29 -22.01 86 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 200.23 -22.65 86 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 207.17 -23.31 86 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 214.12 -23.96 86 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 221.08 -24.61 86 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 228.23 -25.07 86 0 2 0
30DEC26 880.00 P 260.92 260.92 260.92 235.83 -25.09 86 1 4 -1
30DEC26 890.00 P 0.00 0.00 0.00 243.42 -25.13 86 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 251.02 -25.17 86 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 258.62 -25.69 86 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 266.23 -26.26 86 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 273.84 -26.83 86 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 281.46 -27.39 86 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 289.10 -27.94 86 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 297.18 -28.05 86 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 305.35 -28.08 86 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 313.52 -28.12 86 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 321.70 -28.18 86 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 329.88 -28.66 86 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 338.07 -29.13 86 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 346.26 -29.60 86 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 354.46 -30.07 86 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 362.67 -30.53 86 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 371.14 -30.74 86 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 379.79 -30.77 86 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 388.44 -30.81 86 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 397.10 -30.85 86 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 405.77 -31.00 86 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 414.44 -31.99 86 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 423.11 -31.75 86 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 431.79 -32.13 86 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 440.48 -32.50 86 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 449.18 -32.86 86 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 458.01 -33.10 86 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 467.58 -32.60 87 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 477.17 -32.09 87 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 486.77 -31.58 88 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 496.36 -31.10 88 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 505.97 -30.74 89 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 515.58 -30.48 89 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 525.20 -30.22 90 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 534.83 -29.95 90 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 544.57 -29.58 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 554.40 -29.11 92 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 564.24 -28.65 92 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 574.08 -28.19 93 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 583.93 -27.73 94 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 593.78 -27.27 95 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 603.64 -26.81 95 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 613.50 -26.37 96 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 623.37 -27.63 97 0 0 0
30DEC26 1,330.00 P 665.00 670.00 665.00 633.25 -27.75 97 2 7 +2
30DEC26 1,340.00 P 0.00 0.00 0.00 643.22 -27.78 98 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 653.24 -27.76 99 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 663.26 -26.74 100 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 673.28 -27.72 101 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 683.31 -27.69 101 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 693.34 -27.66 102 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 703.38 -27.62 103 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 713.42 -27.58 104 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 723.48 -27.52 105 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 733.54 -27.46 105 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 743.61 -27.39 106 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 753.74 -27.26 107 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 763.89 -27.11 108 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 774.04 -26.96 109 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 784.20 -27.30 109 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 794.36 -26.64 110 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 804.52 -26.48 111 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 814.69 -26.81 112 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 824.86 -25.14 113 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 835.05 -24.95 114 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 845.24 -24.76 114 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 855.44 -25.06 115 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 865.65 -24.35 116 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 875.88 -24.62 117 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 886.12 -24.38 118 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 896.36 -24.14 119 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 906.62 -23.88 120 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 916.87 -23.63 121 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 927.13 -23.37 121 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 937.39 -23.11 122 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 947.66 -22.84 123 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 957.92 -22.58 124 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 968.20 -22.30 125 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 978.50 -21.50 126 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 988.80 -22.20 127 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 999.10 -21.90 128 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,009.40 -22.10 128 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,019.70 -21.30 129 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,030.00 -21.00 130 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,040.30 -19.70 131 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,050.60 -19.90 132 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,060.90 -19.60 133 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,071.20 -19.30 134 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,081.50 -19.00 135 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,091.80 -18.70 135 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,102.10 -18.40 136 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,112.40 -18.10 137 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 24.85 - 86 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 27.44 - 86 0 0 -
30MAR27 400.00 P 0.00 0.00 0.00 30.12 - 86 0 0 -
30MAR27 410.00 P 0.00 0.00 0.00 32.80 - 86 0 0 -
30MAR27 420.00 P 0.00 0.00 0.00 35.49 -5.68 86 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 38.18 -6.37 86 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 41.34 -6.59 86 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 44.71 -6.61 86 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 48.09 -6.63 86 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 51.47 -7.14 86 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 54.85 -7.90 86 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 58.24 -8.64 86 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 62.24 -8.78 86 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 66.37 -8.80 86 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 70.49 -8.83 86 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 74.63 -9.12 86 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 78.76 -9.91 86 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 82.90 -10.69 86 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 87.19 -11.32 86 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 92.10 -11.34 86 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 97.01 -11.36 86 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 101.93 -11.39 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 106.84 -11.57 86 0 1 0
30MAR27 610.00 P 0.00 0.00 0.00 111.77 -12.35 86 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 116.69 -13.13 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 121.64 -13.90 86 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 127.05 -14.20 86 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 132.74 -14.23 86 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 138.45 -14.24 86 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 144.15 -14.28 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 149.86 -14.35 86 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 155.57 -15.10 86 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 161.29 -15.85 86 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 167.01 -16.60 86 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 172.79 -17.29 86 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 179.24 -17.32 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 185.70 -17.34 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 192.17 -17.36 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 198.63 -17.40 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 205.10 -17.45 86 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 211.57 -18.00 86 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 218.05 -18.69 86 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 224.54 -19.37 86 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 231.04 -20.05 86 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 237.75 -20.52 86 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 244.92 -20.54 86 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 252.08 -20.57 86 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 259.25 -20.60 86 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 266.42 -20.64 86 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 273.60 -20.68 86 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 280.78 -20.88 86 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 287.96 -21.50 86 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 295.16 -22.10 86 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 302.36 -22.70 86 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 309.57 -23.30 86 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 316.94 -23.75 86 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 324.74 -23.76 86 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 332.53 -23.80 86 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 340.33 -23.83 86 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 348.14 -23.85 86 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 355.94 -23.90 86 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 363.75 -23.95 86 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 371.57 -24.14 86 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 379.39 -24.67 86 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 387.22 -25.18 86 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 395.05 -25.70 86 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 402.90 -26.20 86 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 410.77 -26.69 86 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 418.96 -26.86 86 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 427.30 -26.88 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 435.64 -26.91 86 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 443.98 -26.95 86 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 452.33 -26.98 86 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 460.68 -27.02 86 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 469.04 -27.07 86 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 477.40 -27.13 86 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 485.76 -27.45 86 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 494.14 -27.87 86 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 502.52 -28.28 86 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 510.90 -28.70 86 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 519.30 -29.11 86 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 527.71 -29.51 86 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 536.29 -29.74 86 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 545.08 -29.77 86 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 553.87 -29.80 86 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 562.67 -29.82 86 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 571.46 -29.87 86 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 580.27 -29.90 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 589.07 -29.95 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 597.89 -29.98 86 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 606.70 -30.04 86 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 615.52 -30.18 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 624.35 -30.50 86 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 633.18 -30.83 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 642.02 -31.15 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 650.86 -31.48 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 659.72 -31.79 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 668.58 -32.10 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 677.53 -32.33 86 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 686.68 -32.36 86 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 695.84 -32.38 86 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 704.99 -32.42 86 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 714.16 -32.45 86 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 723.32 -32.49 86 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 732.49 -32.53 86 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 741.66 -32.57 86 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 750.84 -32.62 86 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 760.02 -32.67 86 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 769.21 -32.72 86 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 778.40 -32.92 86 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 787.59 -33.16 86 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 796.79 -33.41 86 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 806.00 -33.64 86 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 815.22 -33.87 86 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 824.86 -33.68 87 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 835.05 -32.95 87 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 845.24 -32.22 88 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 855.44 -31.48 88 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 865.65 -30.74 89 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 875.88 -29.98 90 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 886.12 -29.22 90 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 896.36 -28.46 91 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 906.62 -27.69 92 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 916.87 -26.94 93 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 927.13 -26.18 93 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 937.39 -25.42 94 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 947.66 -24.66 95 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 957.92 -23.92 95 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 968.20 -23.18 96 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 978.50 -22.50 97 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 988.80 -22.20 97 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 999.10 -21.90 98 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,009.40 -22.10 99 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,019.70 -21.30 99 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,030.00 -21.00 100 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,040.30 -19.70 101 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,050.60 -19.90 101 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,060.90 -19.60 102 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,071.20 -19.30 102 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,081.50 -19.00 103 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,091.80 -18.70 104 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,102.10 -18.40 104 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,112.40 -18.10 105 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 41.07 - 86 0 0 -
29JUN27 390.00 P 0.00 0.00 0.00 44.03 - 86 0 0 -
29JUN27 400.00 P 0.00 0.00 0.00 47.61 - 86 0 0 -
29JUN27 410.00 P 0.00 0.00 0.00 51.19 - 86 0 0 -
29JUN27 420.00 P 0.00 0.00 0.00 54.77 -5.98 86 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 58.35 -6.21 86 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 61.95 -6.96 86 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 65.55 -7.71 86 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 69.62 -7.99 86 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 73.96 -8.01 86 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 78.31 -8.02 86 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 82.65 -8.06 86 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 87.00 -8.19 86 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 91.36 -8.96 86 0 0 0
29JUN27 520.00 P 105.46 105.46 105.46 95.72 -9.74 86 1 4 +1
29JUN27 530.00 P 0.00 0.00 0.00 100.17 -10.42 86 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 105.30 -10.44 86 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 110.43 -10.45 86 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 115.56 -10.48 86 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 120.69 -10.51 86 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 125.83 -10.55 86 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 130.97 -11.16 86 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 136.12 -11.93 86 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 141.28 -12.68 86 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 146.68 -13.20 86 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 152.59 -13.22 86 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 158.49 -13.25 86 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 164.40 -13.27 86 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 170.32 -13.30 86 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 176.23 -13.34 86 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 182.16 -13.42 86 0 45 0
29JUN27 690.00 P 0.00 0.00 0.00 188.09 -14.14 86 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 194.02 -14.87 86 0 15 0
29JUN27 710.00 P 0.00 0.00 0.00 199.97 -15.58 86 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 205.97 -16.25 86 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 212.62 -16.27 86 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 219.27 -16.29 86 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 225.92 -16.32 86 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 232.58 -16.34 86 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 239.24 -16.38 86 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 245.90 -16.42 86 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 252.57 -16.48 86 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 259.25 -16.94 86 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 265.93 -17.60 86 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 272.62 -18.26 86 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 279.33 -18.89 86 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 286.11 -19.46 86 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 293.44 -19.48 86 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 300.77 -19.51 86 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 308.11 -19.54 86 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 315.45 -19.57 86 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 322.79 -19.61 86 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 330.14 -19.64 86 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 337.49 -19.69 86 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 344.85 -19.74 86 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 352.22 -20.01 86 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 359.58 -20.59 86 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 366.96 -21.16 86 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 374.35 -21.72 86 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 381.75 -22.28 86 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 389.24 -22.74 86 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 397.18 -22.76 86 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 405.12 -22.79 86 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 413.06 -22.82 86 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 421.01 -22.85 86 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 428.96 -22.88 86 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 436.91 -22.92 86 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 444.87 -22.96 86 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 452.83 -23.01 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 460.80 -23.06 86 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 468.77 -23.13 86 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 476.75 -23.57 86 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 484.74 -24.05 86 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 492.73 -24.52 86 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 500.73 -24.99 86 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 508.75 -25.44 86 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 516.79 -25.88 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 525.18 -25.97 86 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 533.64 -25.99 86 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 542.10 -26.02 86 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 550.56 -26.06 86 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 559.03 -26.08 86 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 567.50 -26.12 86 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 575.97 -26.16 86 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 584.45 -26.20 86 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 592.93 -26.24 86 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 601.42 -26.29 86 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 609.91 -26.34 86 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 618.41 -26.41 86 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 626.91 -26.75 86 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 635.42 -27.13 86 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 643.93 -27.51 86 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 652.46 -27.87 86 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 660.99 -28.24 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 669.53 -28.61 86 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 678.10 -28.94 86 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 686.94 -29.01 86 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 695.83 -29.04 86 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 704.71 -29.07 86 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 713.61 -29.10 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 722.50 -29.13 86 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 731.40 -29.17 86 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 740.30 -29.21 86 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 749.21 -29.24 86 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 758.12 -29.28 86 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 767.03 -29.32 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 775.95 -29.37 86 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 784.87 -29.42 86 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 793.79 -29.48 86 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 802.73 -29.54 86 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 811.66 -29.78 86 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 820.61 -30.06 86 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 829.55 -30.36 86 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 838.51 -30.63 86 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 847.47 -30.92 86 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 856.44 -31.19 86 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 865.41 -31.47 86 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 874.41 -31.72 86 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 883.58 -31.80 86 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 892.81 -31.83 86 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 902.04 -31.86 86 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 911.28 -31.89 86 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 920.52 -31.92 86 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 929.76 -31.96 86 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 939.00 -32.00 86 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 948.25 -32.03 86 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 957.50 -32.07 86 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 966.75 -32.12 86 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 976.01 -32.16 86 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 985.27 -32.20 86 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 994.54 -32.25 86 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,003.81 -32.29 86 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,013.08 -32.35 86 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,022.36 -32.40 86 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,031.65 -32.48 86 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,040.94 -32.68 86 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,050.60 -32.53 86 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,060.90 -31.73 87 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,071.20 -30.94 88 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,081.50 -30.15 88 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,091.80 -29.36 89 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,102.10 -28.58 89 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,112.40 -27.80 90 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 56.30 - 86 0 0 -
29SEP27 390.00 P 0.00 0.00 0.00 60.06 - 86 0 0 -
29SEP27 400.00 P 0.00 0.00 0.00 63.83 - 86 0 0 -
29SEP27 410.00 P 0.00 0.00 0.00 67.60 - 86 0 0 -
29SEP27 420.00 P 90.00 90.00 90.00 71.38 -7.12 86 1 1 +1
29SEP27 430.00 P 0.00 0.00 0.00 75.67 -7.36 86 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 80.19 -7.38 86 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 84.71 -7.40 86 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 89.24 -7.42 86 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 93.77 -7.46 86 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 98.31 -7.78 86 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 102.85 -8.56 86 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 107.41 -9.31 86 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 112.35 -9.69 86 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 117.65 -9.71 86 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 122.96 -9.73 86 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 128.26 -9.76 86 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 133.58 -9.79 86 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 138.90 -9.82 86 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 144.22 -9.97 86 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 149.55 -10.72 86 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 154.89 -11.46 86 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 160.26 -12.18 86 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 166.13 -12.40 86 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 172.21 -12.41 86 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 178.28 -12.45 86 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 184.36 -12.47 86 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 190.45 -12.50 86 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 196.54 -12.53 86 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 202.63 -12.58 86 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 208.73 -12.67 86 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 214.84 -13.37 86 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 220.95 -14.08 86 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 227.08 -14.76 86 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 233.27 -15.39 86 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 240.08 -15.40 86 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 246.88 -15.43 86 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 253.69 -15.45 86 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 260.50 -15.48 86 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 267.31 -15.51 86 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 274.13 -15.55 86 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 280.95 -15.59 86 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 287.78 -15.63 86 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 294.61 -15.71 86 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 301.45 -16.24 86 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 308.30 -16.87 86 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 315.16 -17.48 86 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 322.04 -18.08 86 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 329.01 -18.60 86 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 336.48 -18.62 86 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 343.95 -18.64 86 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 351.42 -18.67 86 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 358.89 -18.70 86 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 366.37 -18.73 86 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 373.85 -18.77 86 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 381.34 -18.80 86 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 388.83 -18.84 86 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 396.33 -18.88 86 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 403.83 -18.94 86 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 411.33 -19.05 86 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 418.85 -19.57 86 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 426.37 -20.11 86 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 433.90 -20.64 86 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 441.45 -21.16 86 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 449.01 -21.67 86 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 456.83 -21.92 86 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 464.88 -21.94 86 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 472.94 -21.96 86 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 480.99 -22.00 86 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 489.05 -22.03 86 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 497.12 -22.06 86 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 505.18 -22.10 86 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 513.25 -22.13 86 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 521.33 -22.17 86 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 529.41 -22.21 86 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 537.50 -22.25 86 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 545.59 -22.30 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 553.68 -22.37 86 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 561.78 -22.51 86 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 569.89 -22.95 86 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 578.00 -23.39 86 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 586.13 -23.82 86 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 594.26 -24.25 86 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 602.40 -24.68 86 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 610.56 -25.08 86 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 619.00 -25.21 86 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 627.54 -25.25 86 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 636.10 -25.27 86 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 644.65 -25.30 86 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 653.21 -25.33 86 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 661.77 -25.37 86 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 670.33 -25.40 86 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 678.90 -25.44 86 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 687.47 -25.48 86 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 696.04 -25.52 86 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 704.62 -25.56 86 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 713.21 -25.60 86 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 721.80 -25.65 86 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 730.39 -25.70 86 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 738.99 -25.75 86 0 0 0
TOTAL PUT 5,009 24,097 +2,223
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$ 4.965
18SEP26 3.95 C 0.00 0.00 0.00 1.02 - 154 0 0 -
18SEP26 4.00 C 0.00 0.00 0.00 0.97 - 147 0 0 -
18SEP26 4.05 C 0.00 0.00 0.00 0.92 +0.02 140 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.02 132 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.82 +0.02 125 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.02 118 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.72 +0.02 111 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.02 104 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.62 +0.02 97 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.02 90 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.52 +0.02 82 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.47 +0.02 75 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.42 +0.02 68 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.38 +0.02 81 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.16 0.00 62 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 195 0 22 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 1.02 - 65 0 0 -
25SEP26 4.00 C 0.00 0.00 0.00 0.97 - 62 0 0 -
25SEP26 4.05 C 0.00 0.00 0.00 0.92 +0.02 58 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.02 55 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.63 0.00 56 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.54 0.00 56 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.31 +0.02 59 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.25 +0.01 60 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.19 0.00 58 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.17 0.00 59 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.13 0.00 59 0 0 0
25SEP26 5.20 C 0.09 0.09 0.09 0.09 0.00 57 5 5 +5
25SEP26 5.30 C 0.00 0.00 0.00 0.07 0.00 59 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 - 68 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.88 +0.03 61 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 +0.02 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 +0.02 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.01 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 0.00 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.01 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 0.00 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
29SEP26 5.00 C 0.21 0.21 0.21 0.20 0.00 57 1 5 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 57 0 39 0
29SEP26 5.50 C 0.07 0.07 0.07 0.06 0.00 60 45 75 +39
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 60 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 66 0 292 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 39 0
29OCT26 4.00 C 0.00 0.00 0.00 1.06 - 63 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.98 0.00 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.90 +0.01 62 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.83 0.00 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.76 +0.01 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.69 0.00 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.64 0.00 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 0.00 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 +0.01 61 0 0 0
29OCT26 4.90 C 0.46 0.46 0.46 0.47 +0.02 63 1 1 +1
29OCT26 5.00 C 0.00 0.00 0.00 0.42 +0.01 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.32 +0.01 63 0 46 0
29OCT26 5.50 C 0.00 0.00 0.00 0.24 0.00 63 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 0.00 63 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.14 +0.01 65 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 0.00 65 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 0.00 64 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 0.00 64 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 66 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 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 4.00 C 0.00 0.00 0.00 1.18 - 69 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 1.11 0.00 69 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.03 0.00 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.97 +0.01 68 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.91 0.00 68 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.84 -0.01 67 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.79 -0.01 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.73 -0.01 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.68 +0.02 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.64 +0.02 68 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 0.00 66 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.49 +0.01 67 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 +0.01 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.34 +0.01 68 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.28 +0.01 68 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.23 0.00 69 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.19 +0.01 69 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.15 0.00 68 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 0.00 68 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 0.00 69 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 0.00 69 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 0.00 70 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 0.00 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 0.00 68 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 - 68 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.20 +0.01 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 0.00 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 +0.01 69 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 0.00 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.01 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 0.00 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 0.00 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.02 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.02 68 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.01 68 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.01 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.02 69 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.01 69 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.01 69 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 0.00 69 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 0.00 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 0.00 70 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 0.00 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 0.00 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 70 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 69 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 70 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 69 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.51 - 70 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.45 +0.01 70 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.40 +0.02 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.34 +0.01 70 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 +0.01 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 +0.01 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.19 +0.01 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 0.00 69 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 +0.01 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.01 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 +0.01 69 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 +0.02 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 0.00 69 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 0.00 69 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 +0.01 70 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 0.00 69 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 0.00 70 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.01 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 0.00 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.01 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 0.00 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.01 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.01 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 0.00 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.01 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 0.00 70 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.71 - 71 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.66 +0.02 71 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.61 +0.02 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.56 +0.01 71 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 +0.01 71 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 +0.01 70 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 +0.01 71 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.38 +0.01 71 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 +0.01 71 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 0.00 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.25 +0.01 70 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.17 +0.01 71 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.08 +0.01 70 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.01 +0.01 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 +0.01 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 +0.01 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 +0.01 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.75 0.00 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.70 0.00 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 +0.01 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 +0.01 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.57 +0.01 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.53 +0.01 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 0.00 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.46 0.00 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 0.00 71 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.86 - 70 0 0 -
29SEP27 4.10 C 0.00 0.00 0.00 1.81 -0.02 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.76 -0.02 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.72 -0.02 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.68 -0.02 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.63 -0.02 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.59 -0.02 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.57 +0.02 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.53 +0.02 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.49 +0.01 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.45 +0.01 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.37 +0.02 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.28 +0.01 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.21 +0.01 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.14 +0.01 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.08 +0.01 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.02 +0.01 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.96 0.00 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.91 +0.01 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.86 +0.03 71 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 -0.02 70 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.75 -0.02 70 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.71 -0.01 70 0 0 0
TOTAL CALL 52 3,659 +46
18SEP26 3.95 P 0.00 0.00 0.00 0.01 - 178 0 0 -
18SEP26 4.00 P 0.00 0.00 0.00 0.01 - 170 0 0 -
18SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 74 0 11 0
18SEP26 4.65 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.02 71 0 10 0
18SEP26 4.75 P 0.00 0.00 0.00 0.03 -0.02 72 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.02 70 0 0 0
18SEP26 4.85 P 0.00 0.00 0.00 0.05 -0.03 66 0 45 0
18SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.03 68 0 10 0
18SEP26 4.95 P 0.00 0.00 0.00 0.09 -0.04 66 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.04 69 0 5 0
18SEP26 5.10 P 0.00 0.00 0.00 0.18 -0.05 66 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.26 -0.05 68 0 20 0
18SEP26 5.30 P 0.00 0.00 0.00 0.35 -0.05 73 0 26 0
18SEP26 5.40 P 0.00 0.00 0.00 0.45 -0.02 87 0 26 0
18SEP26 5.50 P 0.00 0.00 0.00 0.55 -0.02 101 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.65 -0.02 114 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.74 -0.03 103 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.84 -0.03 113 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.94 -0.03 123 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.03 133 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.14 -0.03 142 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.24 -0.03 152 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.34 -0.03 161 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.44 -0.03 170 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.03 178 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.64 -0.03 186 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.74 -0.03 194 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.84 -0.03 202 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.94 -0.03 210 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.03 218 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 2.14 -0.03 225 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 2.24 -0.03 233 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.34 -0.03 240 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.44 -0.03 247 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.03 255 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.64 -0.03 262 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.74 -0.03 269 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.01 - 84 0 0 -
25SEP26 4.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.10 -0.02 62 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.03 59 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.13 -0.03 59 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.18 -0.03 60 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 5 0
25SEP26 5.10 P 0.00 0.00 0.00 0.27 -0.04 62 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.34 -0.04 63 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.41 -0.04 62 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.49 -0.05 63 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.58 -0.01 66 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.67 -0.02 68 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.76 -0.02 68 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.85 -0.02 67 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.95 -0.02 72 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 1.05 -0.02 78 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 1.15 -0.02 83 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.25 -0.02 88 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.34 -0.03 79 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.44 -0.03 83 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.03 87 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.64 -0.03 91 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.74 -0.03 96 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.84 -0.03 100 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.94 -0.03 103 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.03 107 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 2.14 -0.03 111 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.24 -0.03 114 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 63 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.02 60 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.02 60 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.02 61 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.02 62 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 62 0 75 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.02 60 0 104 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.02 63 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.02 66 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.02 73 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.02 76 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.02 86 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.03 83 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.03 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.03 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.03 106 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.03 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 -0.03 119 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 -0.03 126 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.54 -0.03 132 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.79 -0.03 138 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 - 66 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.01 65 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.01 65 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.01 65 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 -0.02 64 0 2 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.02 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 -0.01 66 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.02 65 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 -0.02 65 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.45 -0.03 64 0 46 0
29OCT26 5.25 P 0.00 0.00 0.00 0.61 -0.02 66 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.77 -0.01 65 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.96 -0.01 65 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 -0.02 65 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.38 -0.02 67 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.60 -0.02 67 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.83 -0.02 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.07 -0.01 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.30 -0.03 66 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.54 -0.03 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.79 -0.03 68 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.04 -0.03 72 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.29 -0.03 76 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.54 -0.03 79 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.79 -0.03 83 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.19 - 69 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.22 -0.01 69 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 -0.02 69 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 -0.01 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 -0.02 68 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 -0.01 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 -0.03 68 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.45 -0.02 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.50 -0.01 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.55 0.00 68 100 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 -0.02 69 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 -0.03 69 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 0.00 68 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 0.00 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.29 -0.03 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.49 -0.01 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.70 -0.02 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 -0.03 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.13 -0.02 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.35 -0.02 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.60 0.00 71 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.82 -0.03 68 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.06 -0.03 68 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.30 -0.03 67 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.55 -0.02 71 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.79 -0.03 68 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 - 70 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.31 0.00 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.02 69 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.01 69 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.01 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.03 68 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.02 68 100 100 +100
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.02 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.02 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.02 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.03 69 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.02 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 0.00 69 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 0.00 69 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.02 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.03 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 -0.02 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.02 69 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 -0.02 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 -0.03 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 -0.03 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 -0.03 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 -0.03 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 -0.03 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 -0.02 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 - 69 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.02 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 -0.01 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.01 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 -0.01 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.01 70 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.02 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.02 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.01 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 -0.02 69 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.98 -0.02 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 -0.03 69 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 -0.02 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 -0.02 70 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.01 70 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.03 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.01 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.03 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 -0.02 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 -0.03 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 -0.03 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.05 -0.02 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 -0.03 69 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 -0.03 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.71 -0.02 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 -0.03 69 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 - 70 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.01 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.01 70 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 -0.01 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 -0.01 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 -0.02 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 -0.02 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.02 70 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.06 -0.02 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.12 -0.01 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.17 -0.03 70 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 -0.02 70 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 -0.03 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.67 -0.02 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.83 -0.03 69 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.02 -0.03 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.21 -0.02 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 -0.02 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 -0.02 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 -0.02 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 -0.03 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.21 -0.02 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.42 -0.02 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.63 -0.03 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.85 -0.03 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.07 -0.02 70 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 - 70 0 0 -
29SEP27 4.10 P 0.00 0.00 0.00 0.83 -0.02 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 -0.02 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 0.00 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 -0.01 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.05 -0.01 71 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.10 -0.01 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 -0.02 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.21 -0.02 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.27 -0.03 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.33 -0.02 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.49 -0.01 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.65 -0.02 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.82 -0.02 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.00 -0.02 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.19 -0.01 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.37 -0.01 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.56 -0.03 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.76 -0.03 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.95 -0.03 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.15 -0.03 70 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.35 -0.04 70 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.56 -0.04 70 0 0 0
TOTAL PUT 200 2,922 +100
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$ 7.330
29SEP26 4.40 C 0.00 0.00 0.00 2.93 -0.24 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.83 -0.24 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.73 -0.24 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 -0.24 105 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.23 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 -0.23 95 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.23 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.25 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.22 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.21 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.21 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.19 61 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.17 62 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.16 59 0 18 0
29SEP26 7.50 C 0.31 0.31 0.31 0.26 -0.11 60 2 169 -2
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.09 61 0 120 0
29SEP26 8.00 C 0.11 0.11 0.11 0.11 -0.08 59 5 127 +5
29SEP26 8.25 C 0.08 0.08 0.07 0.08 -0.05 63 56 1,632 -11
29SEP26 8.50 C 0.06 0.06 0.05 0.05 -0.04 63 30 1,099 +25
29SEP26 8.75 C 0.04 0.04 0.03 0.03 -0.03 63 45 309 +8
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 63 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 161 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 167 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 184 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.84 -0.26 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.74 -0.24 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.64 -0.25 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.56 -0.22 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.37 -0.22 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.12 -0.24 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.88 -0.23 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.67 -0.22 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.48 -0.21 62 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.26 -0.22 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.09 -0.18 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.93 -0.14 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.78 -0.13 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.65 -0.13 59 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.53 -0.11 59 0 149 0
29OCT26 7.75 C 0.00 0.00 0.00 0.44 -0.09 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 -0.09 59 0 117 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 -0.08 59 0 101 0
29OCT26 8.50 C 0.00 0.00 0.00 0.23 -0.07 59 0 331 0
29OCT26 8.75 C 0.19 0.19 0.19 0.18 -0.06 59 15 104 +15
29OCT26 9.00 C 0.15 0.15 0.14 0.15 -0.04 60 43 108 +43
29OCT26 9.25 C 0.00 0.00 0.00 0.12 -0.03 61 0 35 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 -0.03 60 0 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 -0.03 60 0 185 0
29OCT26 10.00 C 0.06 0.06 0.06 0.06 -0.02 61 80 79 -65
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 2.20 -0.20 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.98 -0.21 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.79 -0.21 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.59 -0.21 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.41 -0.20 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.24 -0.20 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.08 -0.16 58 0 0 0
27NOV26 7.00 C 0.98 0.98 0.98 0.98 -0.14 61 2 2 +2
27NOV26 7.25 C 0.00 0.00 0.00 0.82 -0.13 58 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.71 -0.12 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.62 -0.10 59 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.54 -0.08 60 0 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.45 -0.09 59 0 57 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 -0.08 59 0 81 0
27NOV26 8.75 C 0.33 0.33 0.33 0.33 -0.08 59 1 60 -1
27NOV26 9.00 C 0.28 0.29 0.28 0.28 -0.07 59 34 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.24 -0.06 60 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.20 -0.04 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.17 -0.05 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.14 -0.05 59 0 44 0
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.02 -0.18 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.93 -0.18 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.84 -0.18 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.75 -0.18 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.66 -0.18 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.20 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.19 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.17 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.22 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.21 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 -0.21 59 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 -0.20 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.20 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 -0.18 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.12 59 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.11 59 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.10 59 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.08 59 0 75 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.09 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 -0.09 58 0 105 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.08 58 0 127 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.07 58 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.08 58 0 110 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.06 59 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.06 59 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.06 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.05 59 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.04 59 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.04 58 0 157 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.03 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 29 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.15 -0.19 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.07 -0.18 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.99 -0.18 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.91 -0.18 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 -0.21 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 -0.21 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.68 -0.17 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 -0.17 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 -0.17 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 -0.16 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.97 -0.16 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.82 -0.16 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.12 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.57 -0.12 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 -0.11 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 -0.11 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 -0.11 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.11 -0.11 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 -0.11 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.10 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.85 -0.10 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.78 -0.10 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.72 -0.09 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 -0.06 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 -0.06 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.06 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 -0.05 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 -0.04 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.04 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.03 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.03 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.02 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.01 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.29 -0.21 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.21 -0.21 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.13 -0.21 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.05 -0.21 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.99 -0.20 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.92 -0.20 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.84 -0.20 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.66 -0.21 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.50 -0.20 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.34 -0.20 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 -0.19 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 -0.21 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.19 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 -0.16 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.66 -0.18 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.59 -0.13 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.48 -0.10 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.39 -0.14 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.30 -0.10 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.20 -0.15 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 -0.11 58 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.11 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 -0.07 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.11 58 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.08 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 -0.09 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 -0.10 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.67 -0.09 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 -0.08 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 -0.07 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.07 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 -0.06 57 0 31 0
29SEP27 5.25 C 0.00 0.00 0.00 2.86 -0.20 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.70 -0.20 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.56 -0.19 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.42 -0.18 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.29 -0.18 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.16 -0.18 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.06 -0.15 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.95 -0.12 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.84 -0.12 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.74 -0.12 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.65 -0.11 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.56 -0.11 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.48 -0.10 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.40 -0.10 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.33 -0.09 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.26 -0.09 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.20 -0.09 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.14 -0.08 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.08 -0.08 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.02 -0.09 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.92 -0.07 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.82 -0.08 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.74 -0.07 58 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.67 -0.06 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.60 -0.06 58 0 15 0
TOTAL CALL 313 14,058 +19
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 0.00 121 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 61 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 1,077 0
29SEP26 6.75 P 0.13 0.13 0.13 0.11 +0.02 60 34 154 -1
29SEP26 7.00 P 0.19 0.19 0.19 0.19 +0.04 61 20 256 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.05 62 0 299 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.06 59 0 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.11 64 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.16 65 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.19 67 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.21 69 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.23 74 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.23 78 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.21 81 0 250 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 +0.20 88 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.22 95 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.20 95 0 3 -1
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.21 107 0 0 -32
29SEP26 11.00 P 0.00 0.00 0.00 3.70 +0.22 125 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 +0.20 117 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 +0.22 146 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 +0.22 155 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.70 +0.22 164 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 +0.20 151 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.70 +0.22 180 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.18 +0.20 166 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.69 +0.21 186 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.18 +0.20 180 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.70 +0.22 210 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.18 +0.20 193 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.68 +0.20 198 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.20 +0.22 230 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.68 +0.20 210 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.19 +0.21 230 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.68 +0.20 220 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.19 +0.21 241 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.68 +0.20 230 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.70 +0.22 267 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.69 +0.21 266 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.70 +0.22 285 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.70 +0.22 294 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 +0.01 61 0 28 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 +0.02 60 0 35 0
29OCT26 6.50 P 0.25 0.25 0.25 0.24 +0.03 60 1 857 0
29OCT26 6.75 P 0.00 0.00 0.00 0.33 +0.05 60 0 55 0
29OCT26 7.00 P 0.43 0.43 0.43 0.43 +0.05 60 5 62 0
29OCT26 7.25 P 0.00 0.00 0.00 0.54 +0.06 59 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.67 +0.07 58 0 134 0
29OCT26 7.75 P 0.00 0.00 0.00 0.82 +0.08 58 0 90 0
29OCT26 8.00 P 0.00 0.00 0.00 1.02 +0.11 61 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.13 59 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.37 +0.13 59 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 +0.17 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.81 +0.19 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 +0.19 64 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.26 +0.15 64 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 +0.20 67 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.74 +0.21 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.22 +0.18 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.70 +0.18 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.20 +0.22 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.70 +0.22 85 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.20 +0.22 90 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.12 +0.02 60 0 42 0
27NOV26 5.75 P 0.18 0.18 0.18 0.16 +0.01 59 15 33 +15
27NOV26 6.00 P 0.00 0.00 0.00 0.22 +0.02 59 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.29 +0.02 59 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.38 +0.03 60 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.48 +0.04 60 0 30 0
27NOV26 7.00 P 0.60 0.60 0.60 0.59 +0.05 60 1 237 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.71 +0.06 59 0 101 0
27NOV26 7.50 P 0.00 0.00 0.00 0.85 +0.08 59 0 119 0
27NOV26 7.75 P 0.00 0.00 0.00 1.00 +0.09 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.18 +0.12 61 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.35 +0.15 61 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.54 +0.17 61 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.74 +0.19 62 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 +0.17 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.14 +0.16 62 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.36 +0.17 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.58 +0.22 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.80 +0.22 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.26 +0.20 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.73 +0.21 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.21 +0.22 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.70 +0.21 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.20 +0.22 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.01 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.01 59 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.02 59 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.02 59 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.04 60 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.04 59 0 30 0
30DEC26 6.50 P 0.51 0.51 0.51 0.51 +0.05 60 2 1,130 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.06 60 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.06 58 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.06 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.07 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 +0.09 58 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.12 59 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.16 59 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.17 60 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.18 60 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.18 60 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.19 60 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.20 61 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.20 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.20 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 +0.22 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 +0.19 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.24 +0.20 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.72 +0.18 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.20 +0.21 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.70 +0.21 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.19 +0.19 67 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.70 +0.22 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.19 +0.21 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.69 +0.21 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.19 +0.21 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.70 +0.22 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.19 +0.21 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.68 +0.20 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.20 +0.22 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.69 +0.21 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.19 +0.21 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.68 +0.20 93 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.19 +0.21 99 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.69 +0.21 101 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.70 +0.22 108 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.69 +0.21 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.03 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.04 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 +0.04 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.05 59 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.05 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 +0.04 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.06 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.06 58 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 +0.07 58 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 +0.07 58 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 +0.08 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.09 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.12 59 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.10 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.12 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.16 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.17 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 +0.17 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 +0.16 59 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.17 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 +0.17 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.50 +0.18 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.92 +0.14 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.37 +0.16 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.82 +0.16 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 +0.17 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 +0.17 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.23 +0.18 59 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.71 +0.18 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.20 +0.21 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 +0.01 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 +0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 +0.02 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.31 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 +0.02 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 +0.03 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.04 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.05 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 +0.05 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 +0.05 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.06 +0.06 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.19 +0.06 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.32 +0.06 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.47 +0.08 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.62 +0.08 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.78 +0.09 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.95 +0.10 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.11 +0.09 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 +0.12 57 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.48 +0.13 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.67 +0.13 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.14 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.05 +0.16 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.25 +0.14 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.65 +0.15 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.07 +0.16 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.49 +0.16 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.93 +0.17 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.38 +0.18 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.58 +0.03 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 +0.06 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 +0.04 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 +0.06 58 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 +0.06 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.13 +0.07 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.24 +0.06 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.37 +0.06 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.51 +0.07 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.65 +0.06 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.80 +0.07 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 +0.07 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.13 +0.08 56 0 0 0
29SEP27 8.50 P 2.28 2.28 2.28 2.32 +0.11 57 15 15 +15
29SEP27 8.75 P 0.00 0.00 0.00 2.49 +0.11 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.67 +0.13 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.85 +0.12 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.04 +0.15 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.23 +0.13 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.42 +0.15 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.82 +0.14 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.22 +0.14 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.64 +0.18 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.06 +0.18 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.51 +0.18 57 0 0 0
TOTAL PUT 93 15,883 -1
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$ 42.140
18SEP26 33.00 C 0.00 0.00 0.00 9.15 - 125 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 8.65 - 118 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 8.15 -0.68 111 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.65 -0.68 104 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 7.15 -0.68 97 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 6.65 -0.68 90 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.15 -0.68 83 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.65 -0.68 76 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.15 -0.68 69 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.65 -0.68 63 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.15 -0.68 56 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.65 -0.68 50 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.15 -0.68 43 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 2.66 -0.68 45 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.18 -0.68 44 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 1.73 -0.66 45 0 0 0
18SEP26 41.00 C 1.33 1.46 1.22 1.33 -0.61 47 40 46 +40
18SEP26 41.50 C 0.79 0.98 0.75 0.96 -0.60 46 60 52 0
18SEP26 42.00 C 0.54 0.68 0.54 0.65 -0.54 46 76 59 +8
18SEP26 42.50 C 0.44 0.44 0.44 0.41 -0.46 45 15 30 +15
18SEP26 43.00 C 0.23 0.27 0.21 0.24 -0.36 45 73 58 +58
18SEP26 43.50 C 0.00 0.00 0.00 0.14 -0.25 46 0 15 0
18SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.17 47 0 4 0
18SEP26 44.50 C 0.00 0.00 0.00 0.04 -0.12 47 0 7 0
18SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 45 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 107 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 9.16 - 0 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 8.66 - 0 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 8.17 - 52 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 7.67 -0.68 49 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 7.17 -0.68 45 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 6.67 -0.68 41 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 6.17 -0.68 38 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 5.67 -0.69 34 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 5.18 -0.68 38 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 4.69 -0.68 38 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 4.21 -0.67 38 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 3.74 -0.66 38 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 3.29 -0.64 39 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 2.85 -0.63 38 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 2.44 -0.60 39 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 1.99 -0.64 35 0 0 0
25SEP26 41.00 C 1.57 1.71 1.57 1.72 -0.55 39 30 30 +30
25SEP26 41.50 C 1.28 1.39 1.28 1.40 -0.52 39 31 31 +31
25SEP26 42.00 C 1.02 1.22 1.02 1.11 -0.48 38 21 21 +21
25SEP26 42.50 C 0.80 0.88 0.80 0.87 -0.42 38 45 60 +45
25SEP26 43.00 C 0.62 0.62 0.62 0.66 -0.36 38 15 15 +15
25SEP26 43.50 C 0.00 0.00 0.00 0.49 -0.31 38 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.37 -0.25 38 0 12 0
25SEP26 44.50 C 0.00 0.00 0.00 0.27 -0.20 38 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.20 -0.17 39 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.14 -0.13 39 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.10 39 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.07 -0.07 39 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.18 - 42 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 7.18 -0.68 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.19 -0.68 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 -0.68 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.26 -0.67 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.36 -0.65 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.54 -0.61 36 0 0 0
29SEP26 41.00 C 1.70 1.70 1.70 1.83 -0.55 36 15 15 +15
29SEP26 42.00 C 0.00 0.00 0.00 1.26 -0.44 36 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 -0.39 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 -0.28 36 0 150 0
29SEP26 45.00 C 0.26 0.26 0.26 0.28 -0.20 36 75 341 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.13 37 0 396 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 657 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.31 - 33 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 7.39 -0.66 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.49 -0.63 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.62 -0.61 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.80 -0.59 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.10 -0.54 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.37 -0.50 36 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 2.71 -0.55 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.22 -0.41 36 0 114 0
29OCT26 43.00 C 0.00 0.00 0.00 1.76 -0.36 36 0 69 0
29OCT26 44.00 C 0.00 0.00 0.00 1.38 -0.33 36 0 75 0
29OCT26 45.00 C 0.00 0.00 0.00 1.06 -0.29 36 0 171 0
29OCT26 46.00 C 0.77 0.82 0.77 0.80 -0.22 35 107 746 -27
29OCT26 47.00 C 0.00 0.00 0.00 0.62 -0.18 36 0 228 0
29OCT26 48.00 C 0.46 0.46 0.46 0.46 -0.14 36 40 268 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 64 0
29OCT26 52.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.86 - 45 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 7.98 -0.39 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.01 -0.59 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.24 -0.57 39 0 0 0
27NOV26 38.00 C 5.30 5.30 5.30 5.52 -0.54 39 15 15 +15
27NOV26 39.00 C 0.00 0.00 0.00 4.85 -0.50 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.16 -0.54 38 0 15 0
27NOV26 41.00 C 3.73 3.73 3.73 3.68 -0.46 40 15 30 0
27NOV26 42.00 C 3.21 3.21 3.21 3.17 -0.40 40 15 72 0
27NOV26 43.00 C 0.00 0.00 0.00 2.71 -0.36 39 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 2.30 -0.36 39 0 106 0
27NOV26 45.00 C 0.00 0.00 0.00 1.94 -0.30 39 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 1.65 -0.25 40 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.38 -0.23 40 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.16 -0.21 40 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 0.96 -0.18 40 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 0.79 -0.15 40 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.46 -0.12 39 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.27 -0.07 40 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.19 - 42 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 8.39 -0.36 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.55 -0.40 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.71 -0.55 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.03 -0.53 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 -0.43 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.84 -0.43 39 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.29 -0.46 39 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 3.78 -0.43 39 0 59 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 -0.40 39 0 78 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -0.37 39 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 2.53 -0.34 39 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.20 -0.31 39 0 585 0
30DEC26 47.00 C 0.00 0.00 0.00 1.91 -0.28 39 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.26 39 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 1.42 -0.25 39 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 1.23 -0.19 39 0 129 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 -0.18 39 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 -0.08 39 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 60 0
30MAR27 34.00 C 0.00 0.00 0.00 10.06 - 40 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 9.42 -0.39 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.74 -0.34 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.13 -0.22 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.48 -0.24 41 0 0 0
30MAR27 39.00 C 6.57 6.57 6.57 6.90 -0.33 40 14 14 +14
30MAR27 40.00 C 0.00 0.00 0.00 6.32 -0.45 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.78 -0.46 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.27 -0.47 40 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 4.85 -0.42 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.44 -0.40 40 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 4.05 -0.39 40 0 710 0
30MAR27 46.00 C 3.59 3.59 3.59 3.70 -0.36 40 6 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.37 -0.31 40 0 397 0
30MAR27 48.00 C 0.00 0.00 0.00 3.07 -0.29 40 0 392 0
30MAR27 49.00 C 0.00 0.00 0.00 2.79 -0.28 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.54 -0.19 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.92 -0.22 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.18 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 -0.15 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.87 -0.12 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 -0.10 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.52 -0.06 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.07 39 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 10.70 - 43 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 10.03 -0.31 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.39 -0.29 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.79 -0.28 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.20 -0.29 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.69 -0.46 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.17 -0.40 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 6.66 -0.44 42 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.22 -0.40 42 0 7 0
29JUN27 43.00 C 0.00 0.00 0.00 5.78 -0.41 42 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 5.36 -0.39 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.99 -0.35 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.64 -0.34 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.29 -0.34 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 3.98 -0.30 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 3.70 -0.29 41 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.43 -0.28 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 2.83 -0.23 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.31 -0.22 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 1.91 -0.19 41 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.57 -0.13 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.24 -0.14 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.02 -0.10 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.83 -0.10 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.12 - 41 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 10.50 -0.52 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.94 -0.49 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.38 -0.49 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.84 -0.48 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.36 -0.44 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.12 -0.46 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.63 -0.46 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.21 -0.40 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.80 -0.40 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.39 -0.41 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.01 -0.38 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.68 -0.34 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.34 -0.35 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.01 -0.35 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.71 -0.32 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.45 -0.29 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.79 -0.29 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.17 -0.23 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.68 -0.23 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.32 -0.18 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.96 -0.18 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.69 -0.15 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.43 -0.14 41 0 0 0
TOTAL CALL 708 18,614 +280
18SEP26 33.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 0.01 - 130 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
18SEP26 41.00 P 0.28 0.28 0.28 0.17 +0.05 46 15 15 +15
18SEP26 41.50 P 0.53 0.53 0.30 0.31 +0.10 46 105 105 +90
18SEP26 42.00 P 0.85 0.85 0.45 0.50 +0.16 45 90 500 0
18SEP26 42.50 P 1.03 1.03 0.73 0.77 +0.24 46 38 300 0
18SEP26 43.00 P 1.38 1.38 1.38 1.10 +0.34 45 15 515 0
18SEP26 43.50 P 0.00 0.00 0.00 1.54 +0.48 51 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 1.93 +0.51 46 0 7 0
18SEP26 44.50 P 0.00 0.00 0.00 2.39 +0.57 46 0 11 0
18SEP26 45.00 P 0.00 0.00 0.00 2.87 +0.61 45 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 3.36 +0.64 0 0 15 -15
18SEP26 46.00 P 0.00 0.00 0.00 3.86 +0.66 0 0 0 -15
18SEP26 46.50 P 0.00 0.00 0.00 4.36 +0.67 0 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 4.86 +0.68 0 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 5.36 +0.68 0 0 15 -15
18SEP26 48.00 P 0.00 0.00 0.00 5.86 +0.68 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.36 +0.68 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.86 +0.68 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.36 +0.68 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 7.86 +0.68 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 8.93 +0.75 145 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 9.93 +0.75 157 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 10.93 +0.75 168 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 11.86 +0.68 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 12.86 +0.68 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 13.86 +0.68 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 14.86 +0.68 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 15.86 +0.68 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 16.86 +0.68 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 17.86 +0.68 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 18.86 +0.68 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 19.86 +0.68 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 20.86 +0.68 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 21.86 +0.68 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 22.86 +0.68 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 23.86 +0.68 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
25SEP26 39.00 P 0.17 0.17 0.17 0.12 +0.03 39 15 15 +15
25SEP26 39.50 P 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
25SEP26 40.00 P 0.38 0.38 0.35 0.27 +0.07 38 30 30 +30
25SEP26 40.50 P 0.55 0.55 0.48 0.39 +0.10 39 30 30 +30
25SEP26 41.00 P 0.64 0.64 0.64 0.55 +0.15 39 15 15 +15
25SEP26 41.50 P 0.72 0.72 0.72 0.73 +0.18 39 15 15 +15
25SEP26 42.00 P 0.00 0.00 0.00 0.94 +0.21 38 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 1.20 +0.26 38 0 0 0
25SEP26 43.00 P 1.74 1.74 1.74 1.49 +0.31 38 6 6 +6
25SEP26 43.50 P 1.89 1.89 1.89 1.86 +0.41 39 15 15 +15
25SEP26 44.00 P 0.00 0.00 0.00 2.21 +0.45 38 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 2.61 +0.48 38 0 15 0
25SEP26 45.00 P 0.00 0.00 0.00 3.03 +0.52 38 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 3.47 +0.55 38 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 3.93 +0.58 38 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 4.40 +0.61 38 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 4.88 +0.63 38 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 5.37 +0.65 38 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 5.86 +0.66 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 6.36 +0.67 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 6.86 +0.68 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 7.36 +0.68 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 7.86 +0.68 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 8.93 +0.75 70 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 9.93 +0.71 76 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 10.93 +0.75 82 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 11.86 +0.68 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 12.93 +0.75 92 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 13.93 +0.75 97 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 14.93 +0.71 102 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 15.93 +0.71 107 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 16.93 +0.75 112 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 +0.08 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.67 +0.14 37 0 100 0
29SEP26 42.00 P 1.15 1.15 1.15 1.07 +0.20 36 28 160 +28
29SEP26 43.00 P 1.59 1.59 1.59 1.62 +0.28 36 13 178 +13
29SEP26 44.00 P 0.00 0.00 0.00 2.31 +0.39 36 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 3.11 +0.48 36 0 150 0
29SEP26 46.00 P 0.00 0.00 0.00 3.98 +0.55 36 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 4.91 +0.60 36 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 5.87 +0.63 35 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 6.86 +0.66 0 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 7.86 +0.68 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.36 +0.68 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 12.93 +0.75 78 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.43 +0.75 88 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.93 +0.75 98 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.43 +0.75 107 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.96 +0.78 121 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.36 +0.68 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.36 +0.07 36 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.55 +0.11 36 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.80 +0.14 36 0 255 0
29OCT26 40.00 P 1.17 1.17 1.17 1.11 +0.17 36 17 137 +17
29OCT26 41.00 P 1.56 1.56 1.55 1.48 +0.21 36 30 60 0
29OCT26 42.00 P 2.03 2.03 1.88 1.94 +0.27 36 60 60 +5
29OCT26 43.00 P 0.00 0.00 0.00 2.47 +0.32 35 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 3.17 +0.46 37 0 127 0
29OCT26 45.00 P 0.00 0.00 0.00 3.79 +0.44 36 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 4.53 +0.48 35 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 5.33 +0.51 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 6.18 +0.55 36 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 7.06 +0.58 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 7.98 +0.61 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 10.45 +0.56 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 12.93 +0.75 47 0 0 -9
29OCT26 57.50 P 0.00 0.00 0.00 15.43 +0.75 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.93 +0.75 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.43 +0.75 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.96 +0.78 72 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.36 +0.68 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.35 - 40 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.50 +0.08 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 +0.11 40 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.92 +0.13 40 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 1.19 +0.14 40 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.51 +0.17 40 0 334 0
27NOV26 40.00 P 1.94 1.94 1.94 1.87 +0.20 39 35 265 +35
27NOV26 41.00 P 0.00 0.00 0.00 2.29 +0.24 39 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 2.77 +0.28 39 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 3.31 +0.32 39 0 273 0
27NOV26 44.00 P 0.00 0.00 0.00 3.91 +0.36 39 0 336 0
27NOV26 45.00 P 0.00 0.00 0.00 4.57 +0.39 39 0 271 0
27NOV26 46.00 P 0.00 0.00 0.00 5.26 +0.44 39 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.99 +0.45 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 6.76 +0.48 39 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 7.60 +0.55 40 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 8.40 +0.36 39 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 10.56 +0.35 38 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.95 +0.45 39 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 15.43 +0.63 43 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 17.93 +0.75 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.43 +0.75 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.96 +0.78 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 25.36 +0.68 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 - 39 0 0 -
30DEC26 35.00 P 0.85 0.85 0.85 0.79 +0.09 39 2 109 +2
30DEC26 36.00 P 0.00 0.00 0.00 1.02 +0.11 39 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 +0.12 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.60 +0.14 39 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 +0.19 39 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.33 +0.22 39 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 +0.25 38 0 35 0
30DEC26 42.00 P 3.34 3.34 3.17 3.26 +0.28 38 45 130 +30
30DEC26 43.00 P 3.87 3.87 3.70 3.80 +0.32 38 90 137 +66
30DEC26 44.00 P 0.00 0.00 0.00 4.38 +0.34 38 0 101 0
30DEC26 45.00 P 0.00 0.00 0.00 5.04 +0.36 39 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.70 +0.38 39 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 6.41 +0.42 38 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 7.17 +0.46 39 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.96 +0.38 39 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 8.74 +0.37 39 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.78 +0.32 37 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 13.01 +0.33 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 15.43 +0.39 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.93 +0.48 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.43 +0.75 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.96 +0.78 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.36 +0.68 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.37 - 40 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.65 +0.12 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 +0.13 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 +0.14 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.61 +0.16 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.01 +0.22 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 +0.24 39 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.92 +0.27 39 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.43 +0.26 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.97 +0.31 39 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 5.56 +0.34 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 6.18 +0.34 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.82 +0.36 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 7.50 +0.38 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 8.19 +0.29 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.91 +0.29 39 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.64 +0.28 39 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 11.69 +0.40 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.72 +0.29 39 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.95 +0.34 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.29 +0.57 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.51 +0.60 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.99 +0.70 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.48 +0.77 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.32 - 40 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 2.58 +0.07 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.96 +0.18 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.37 +0.20 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.78 +0.20 39 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.25 +0.25 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.73 +0.24 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 5.22 +0.25 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.78 +0.30 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.34 +0.30 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.91 +0.30 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.53 +0.34 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.19 +0.29 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.85 +0.30 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 9.49 +0.19 38 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 10.22 +0.30 38 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.98 +0.24 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.87 +0.22 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.85 +0.24 38 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.93 +0.26 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.06 +0.57 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.29 +0.33 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.53 +0.35 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.05 +0.60 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.87 - 40 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 3.23 +0.17 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.65 +0.19 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.06 +0.19 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.50 +0.21 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.99 +0.23 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.49 +0.24 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.99 +0.25 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.55 +0.29 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.12 +0.29 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.69 +0.29 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.29 +0.32 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.93 +0.34 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.58 +0.35 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.22 +0.35 39 0 7 0
29SEP27 49.00 P 0.00 0.00 0.00 10.93 +0.41 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.65 +0.44 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.48 +0.46 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.47 +0.53 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.77 +0.48 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.87 +0.51 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 22.00 +0.52 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.21 +0.55 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.43 +0.56 41 0 0 0
TOTAL PUT 709 15,457 +373
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$ 7.690
29SEP26 4.70 C 0.00 0.00 0.00 3.00 0.00 114 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.90 0.00 109 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 0.00 105 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 0.00 100 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 0.00 89 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.20 0.00 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 0.00 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 0.00 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 0.00 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.95 0.00 32 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.01 24 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.02 22 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 64 0
29SEP26 7.75 C 0.16 0.16 0.11 0.11 -0.03 23 45 33 +18
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 13 0
29SEP26 8.25 C 0.02 0.02 0.02 0.02 0.00 28 10 46 +10
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.00 0.00 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.90 0.00 75 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.80 0.00 71 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.70 0.00 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.45 0.00 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.20 0.00 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.95 0.00 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.70 0.00 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 -0.01 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 -0.01 24 0 76 0
29OCT26 7.50 C 0.00 0.00 0.00 0.31 0.00 24 0 75 0
29OCT26 7.75 C 0.00 0.00 0.00 0.18 0.00 25 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 0.00 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.80 0.00 62 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.70 0.00 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.45 0.00 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.20 0.00 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.95 0.00 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.70 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.45 -0.01 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 -0.01 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.35 -0.02 24 0 34 0
27NOV26 7.75 C 0.00 0.00 0.00 0.24 0.00 25 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.16 0.00 25 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.00 0.00 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.80 0.00 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 0.00 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 0.00 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 0.00 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 0.00 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 -0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.01 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 0.00 23 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 0.00 24 0 70 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 3 0
30DEC26 7.75 C 0.29 0.29 0.29 0.30 0.00 24 15 15 -15
30DEC26 8.00 C 0.21 0.21 0.21 0.21 0.00 24 15 49 -15
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 25 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 0.00 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.90 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.80 0.00 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.70 0.00 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.45 0.00 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 0.00 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.95 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.70 -0.01 25 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 0.00 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 0.00 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 0.00 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 0.00 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 0.00 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.00 0.00 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.90 0.00 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.80 0.00 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.70 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.45 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.20 0.00 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.95 0.00 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.70 -0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.48 +0.01 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.27 -0.02 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 0.00 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 0.00 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 0.00 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 0.00 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.70 0.00 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.45 0.00 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.21 0.00 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.95 -0.04 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.73 -0.06 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.54 -0.01 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 0.00 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
TOTAL CALL 85 1,693 -2
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 68 0
29SEP26 7.50 P 0.08 0.08 0.08 0.07 -0.01 25 10 240 0
29SEP26 7.75 P 0.19 0.20 0.19 0.18 -0.01 26 30 76 +30
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 0.00 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 0.00 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 0.00 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 +0.01 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 0.00 70 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 0.00 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 +0.01 82 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 +0.01 94 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.33 +0.01 106 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.83 +0.01 116 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.33 +0.01 125 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 0.01 0.00 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 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 35 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 0.00 27 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 0.00 26 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 25 0 17 0
29OCT26 7.25 P 0.15 0.15 0.15 0.15 0.00 25 15 134 -15
29OCT26 7.50 P 0.24 0.26 0.24 0.26 0.00 25 20 97 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.60 +0.01 25 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.03 0.00 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.55 0.00 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.79 0.00 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.04 -0.01 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.29 -0.01 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 0.00 54 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 36 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 26 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
27NOV26 7.25 P 0.21 0.21 0.21 0.21 0.00 24 15 75 +15
27NOV26 7.50 P 0.30 0.30 0.30 0.33 0.00 25 15 20 0
27NOV26 7.75 P 0.00 0.00 0.00 0.47 -0.01 24 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.84 -0.01 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.06 +0.01 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.55 0.00 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.79 0.00 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.30 0.00 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.55 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 26 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 338 0
30DEC26 7.25 P 0.22 0.23 0.22 0.25 0.00 23 30 157 +30
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 +0.01 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.01 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 0.00 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.03 -0.02 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 -0.01 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 0.00 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 +0.01 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.01 23 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 0.00 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.01 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 0.00 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.03 -0.02 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.53 -0.01 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 0.00 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 0.00 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 0.00 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 0.00 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 0.00 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.86 +0.01 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.07 -0.01 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 -0.01 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.55 0.00 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 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.09 0.00 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.80 0.00 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.92 0.00 23 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 0.00 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.30 0.00 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.49 0.00 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.70 0.00 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.91 0.00 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.14 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.37 0.00 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.61 0.00 29 0 0 0
TOTAL PUT 135 2,643 +80
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$ 24.220
29SEP26 16.00 C 0.00 0.00 0.00 8.24 -0.49 80 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.74 -0.49 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.24 -0.47 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.76 -0.45 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 -0.49 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.25 -0.47 57 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.74 -0.48 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.24 -0.44 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.26 -0.45 39 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.31 -0.44 37 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 -0.39 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 -0.34 36 0 714 0
29SEP26 25.00 C 0.58 0.58 0.35 0.39 -0.24 37 98 472 +20
29SEP26 26.00 C 0.15 0.15 0.15 0.17 -0.13 39 15 569 0
29SEP26 27.00 C 0.07 0.07 0.07 0.06 -0.06 38 4 760 -4
29SEP26 28.00 C 0.03 0.03 0.03 0.02 -0.03 39 20 877 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 409 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.74 -0.57 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.36 -0.45 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.87 -0.46 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.38 -0.46 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.90 -0.44 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.41 -0.46 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.94 -0.44 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.37 -0.53 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.49 -0.43 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.68 -0.41 37 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.98 -0.38 37 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.42 -0.31 38 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 0.98 -0.27 38 0 247 0
29OCT26 26.00 C 0.61 0.63 0.61 0.65 -0.20 38 6 81 +5
29OCT26 27.00 C 0.00 0.00 0.00 0.41 -0.16 38 0 237 0
29OCT26 28.00 C 0.30 0.30 0.30 0.25 -0.12 38 30 119 +30
29OCT26 29.00 C 0.19 0.19 0.19 0.14 -0.09 38 30 103 -1
29OCT26 30.00 C 0.13 0.13 0.13 0.08 -0.06 38 15 206 -15
29OCT26 31.00 C 0.09 0.09 0.09 0.05 -0.03 39 15 244 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 109 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 6.87 -0.54 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.38 -0.54 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.95 -0.49 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.50 -0.49 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.00 -0.52 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.64 -0.42 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.84 -0.53 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.12 -0.38 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.46 -0.45 40 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.98 -0.28 42 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 -0.27 41 0 390 0
27NOV26 26.00 C 0.00 0.00 0.00 1.16 -0.23 42 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 0.88 -0.19 42 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.64 -0.16 42 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.47 -0.12 42 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.33 -0.10 41 0 65 0
27NOV26 31.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 20 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.41 -0.57 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.93 -0.58 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.48 -0.57 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 -0.58 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.57 -0.56 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.13 -0.53 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.70 -0.53 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.29 -0.52 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.84 -0.56 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.15 -0.53 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.48 -0.40 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 -0.34 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.37 -0.29 41 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 -0.26 42 0 469 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 -0.24 42 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 -0.22 42 0 512 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 -0.21 42 0 84 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.20 42 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.17 42 0 118 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.15 42 0 118 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.12 41 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.10 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.09 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.72 -0.57 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.28 -0.56 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.82 -0.59 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.45 -0.54 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.04 -0.53 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.55 -0.62 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.29 -0.49 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.87 -0.53 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.51 -0.58 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.84 -0.55 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 -0.45 42 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.79 -0.34 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.26 -0.39 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.82 -0.31 42 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.36 -0.36 41 0 400 0
30MAR27 27.00 C 0.00 0.00 0.00 2.13 -0.20 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.82 -0.19 42 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.58 -0.18 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 -0.19 42 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.19 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 -0.16 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.14 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.12 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 -0.11 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.10 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.04 -0.56 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.64 -0.54 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.18 -0.60 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.86 -0.52 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.48 -0.52 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.06 -0.56 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.71 -0.61 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.37 -0.60 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.04 -0.58 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.43 -0.54 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.99 -0.35 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.43 -0.37 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.88 -0.45 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.45 -0.43 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.15 -0.30 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.80 -0.28 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.47 -0.26 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.20 -0.28 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.93 -0.26 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.71 -0.25 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.50 -0.26 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.33 -0.22 42 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.17 -0.21 42 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.02 -0.21 42 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.91 -0.17 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 -0.17 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 -0.16 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.28 -0.52 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.93 -0.52 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.60 -0.50 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.23 -0.54 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.92 -0.52 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.59 -0.54 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.01 -0.52 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.57 -0.39 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.10 -0.27 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.65 -0.25 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.22 -0.24 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.84 -0.29 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.50 -0.21 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.19 -0.23 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.84 -0.25 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.59 -0.23 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.37 -0.19 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.16 -0.14 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.96 -0.15 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.72 -0.19 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.58 -0.14 43 0 0 0
TOTAL CALL 233 13,051 +50
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 86 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 292 0
29SEP26 21.00 P 0.05 0.05 0.05 0.02 +0.01 40 4 341 0
29SEP26 22.00 P 0.12 0.12 0.10 0.07 +0.02 38 225 661 +210
29SEP26 23.00 P 0.24 0.24 0.24 0.24 +0.07 38 20 508 0
29SEP26 24.00 P 0.65 0.65 0.65 0.56 +0.13 37 2 706 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.26 38 0 411 0
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.34 38 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 +0.41 38 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.78 +0.44 0 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.78 +0.46 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.83 +0.51 67 0 4 -11
29SEP26 31.00 P 0.00 0.00 0.00 6.78 +0.46 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.83 +0.51 83 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.83 +0.51 91 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.81 +0.49 92 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.78 +0.46 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.78 +0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.81 +0.49 110 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.81 +0.49 116 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.81 +0.49 122 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.81 +0.49 127 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.81 +0.49 132 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.81 +0.49 137 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.81 +0.49 142 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.81 +0.49 147 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.81 +0.49 152 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.81 +0.49 156 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 22 0
29OCT26 19.00 P 0.08 0.08 0.08 0.04 +0.01 39 30 77 +30
29OCT26 19.50 P 0.11 0.11 0.11 0.06 +0.01 39 1 1 0
29OCT26 20.00 P 0.14 0.15 0.14 0.09 +0.01 38 49 264 +49
29OCT26 21.00 P 0.28 0.29 0.25 0.20 +0.03 38 128 239 +128
29OCT26 22.00 P 0.49 0.52 0.49 0.40 +0.06 38 108 263 +108
29OCT26 23.00 P 0.77 0.77 0.77 0.70 +0.09 38 5 113 0
29OCT26 24.00 P 0.00 0.00 0.00 1.11 +0.14 37 0 86 0
29OCT26 25.00 P 0.00 0.00 0.00 1.71 +0.26 39 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.33 +0.21 37 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.10 +0.30 37 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.95 +0.35 37 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.94 +0.43 43 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.87 +0.46 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.84 +0.51 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.83 +0.51 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.88 +0.56 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.83 +0.51 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.88 +0.56 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.88 +0.56 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.88 +0.56 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.88 +0.56 79 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 0.00 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.23 +0.03 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.51 +0.06 42 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.80 +0.10 42 0 64 0
27NOV26 23.00 P 0.00 0.00 0.00 1.14 +0.12 41 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.59 +0.16 41 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 2.22 +0.28 43 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.83 +0.24 42 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.49 +0.27 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.27 +0.31 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.23 +0.51 45 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 6.09 +0.54 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.00 +0.57 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.90 +0.50 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.90 +0.53 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.83 +0.49 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.88 +0.56 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.88 +0.56 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.88 +0.56 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.88 +0.56 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 0.00 41 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 0.00 41 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.02 42 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.11 42 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.12 41 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.95 +0.16 41 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.50 +0.11 41 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 +0.20 41 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.81 +0.31 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.68 +0.44 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.49 +0.49 45 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.28 +0.48 44 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.15 +0.49 44 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 8.06 +0.53 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.97 +0.49 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.90 +0.50 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.88 +0.55 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.88 +0.53 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.88 +0.55 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.88 +0.56 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.87 +0.55 57 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.83 +0.51 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.83 +0.51 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.83 +0.51 60 0 0 0
30MAR27 16.00 P 0.28 0.30 0.28 0.23 +0.01 42 9 10 +9
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.01 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.03 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.03 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.03 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 +0.03 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.04 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 +0.05 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 +0.06 43 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 +0.09 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.77 +0.16 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.16 +0.11 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 +0.15 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.22 +0.18 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.85 +0.24 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.55 +0.35 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.26 +0.40 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.06 +0.44 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.84 +0.45 44 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.65 +0.47 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.49 +0.49 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.32 +0.48 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.20 +0.50 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.10 +0.48 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.01 +0.48 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.94 +0.50 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.89 +0.52 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 0.00 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 0.00 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.17 +0.03 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 +0.06 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.51 +0.09 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.86 +0.10 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.27 +0.10 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.74 +0.13 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.26 +0.19 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.78 +0.15 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.41 +0.20 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.04 +0.23 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.76 +0.27 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.57 +0.41 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.33 +0.43 44 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 +0.45 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.92 +0.48 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.75 +0.50 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.60 +0.53 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.44 +0.51 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.28 +0.51 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.17 +0.52 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.07 +0.47 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.12 +0.09 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.27 +0.09 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.42 +0.10 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.56 +0.11 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.73 +0.15 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.91 +0.14 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.31 +0.19 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.74 +0.20 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.23 +0.23 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.75 +0.19 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.32 +0.21 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.89 +0.25 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.50 +0.23 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.18 +0.25 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.93 +0.30 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.70 +0.37 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.47 +0.40 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.30 +0.47 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.10 +0.48 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.92 +0.49 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.76 +0.51 44 0 0 0
TOTAL PUT 581 17,659 +522
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$ 29.660
18SEP26 20.00 C 0.00 0.00 0.00 9.68 - 234 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 9.23 -0.08 273 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.69 -0.12 222 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.18 -0.13 195 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.69 -0.12 195 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.19 -0.12 182 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.75 -0.06 209 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.21 -0.10 173 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.71 -0.10 159 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.23 -0.08 157 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.76 -0.05 155 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.22 -0.09 125 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.72 -0.09 112 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.17 -0.14 67 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.11 82 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.18 -0.16 55 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 1.77 -0.04 71 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.29 -0.09 59 0 0 0
18SEP26 29.00 C 0.75 0.93 0.75 0.88 -0.18 54 6 0 0
18SEP26 29.50 C 0.45 0.58 0.43 0.55 -0.16 52 259 156 +155
18SEP26 30.00 C 0.26 0.45 0.22 0.31 -0.13 52 334 346 +103
18SEP26 30.50 C 0.14 0.25 0.13 0.17 -0.10 53 70 72 +28
18SEP26 31.00 C 0.07 0.14 0.06 0.08 -0.08 53 439 802 +186
18SEP26 31.50 C 0.06 0.06 0.06 0.04 -0.06 55 40 372 +14
18SEP26 32.00 C 0.03 0.03 0.03 0.02 -0.04 57 8 187 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 199 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 354 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 266 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 146 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 67 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 120 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 133 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 140 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.71 - 122 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 9.23 -0.19 124 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.23 109 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.20 -0.24 97 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.70 -0.24 90 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.20 -0.24 84 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.75 -0.19 95 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.22 -0.22 80 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.72 -0.21 74 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.23 -0.10 70 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.76 -0.07 71 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.22 -0.12 55 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.72 -0.14 49 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.24 -0.15 47 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.78 -0.15 47 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 2.40 -0.11 52 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.98 -0.15 49 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.26 -0.13 47 0 3 0
25SEP26 29.50 C 1.02 1.02 1.02 0.99 -0.09 48 10 12 +10
25SEP26 30.00 C 0.68 0.68 0.67 0.72 -0.10 46 320 230 -80
25SEP26 30.50 C 0.43 0.53 0.41 0.53 -0.09 46 55 59 +53
25SEP26 31.00 C 0.30 0.37 0.30 0.37 -0.09 46 75 93 +54
25SEP26 31.50 C 0.22 0.31 0.22 0.24 -0.09 44 30 50 +30
25SEP26 32.00 C 0.24 0.24 0.19 0.16 -0.09 44 16 14 +4
25SEP26 32.50 C 0.15 0.16 0.15 0.10 -0.08 44 200 200 +200
25SEP26 33.00 C 0.12 0.12 0.12 0.06 -0.07 44 32 34 +14
25SEP26 33.50 C 0.09 0.09 0.09 0.03 -0.06 42 25 123 +24
25SEP26 34.00 C 0.07 0.07 0.07 0.02 -0.04 43 3 24 +3
25SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 4 0
25SEP26 35.00 C 0.04 0.04 0.04 0.01 -0.02 46 3 6 +3
25SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.67 - 0 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 19.21 -0.18 249 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.69 -0.20 216 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.20 -0.17 218 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.70 -0.19 209 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.21 -0.18 208 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.73 -0.16 212 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.23 -0.15 203 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.70 -0.19 173 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.20 -0.15 166 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.70 -0.18 158 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.18 -0.22 121 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.68 -0.22 114 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.23 -0.12 154 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.71 -0.15 136 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.26 -0.10 151 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.74 -0.11 137 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.22 -0.13 122 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.73 -0.12 120 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 -0.16 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 -0.14 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.23 87 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 -0.23 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.75 -0.19 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.72 -0.21 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.76 -0.09 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 -0.13 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 -0.08 49 0 0 0
29SEP26 28.00 C 2.00 2.00 2.00 2.07 -0.15 46 1 1 +1
29SEP26 29.00 C 1.10 1.47 1.10 1.38 -0.14 45 43 46 +43
29SEP26 30.00 C 0.70 0.96 0.70 0.86 -0.08 44 1,253 3,672 -756
29SEP26 31.00 C 0.42 0.56 0.42 0.50 -0.07 44 227 1,156 +145
29SEP26 32.00 C 0.24 0.33 0.21 0.28 -0.04 45 108 724 -45
29SEP26 33.00 C 0.12 0.19 0.12 0.15 -0.04 46 283 967 +116
29SEP26 34.00 C 0.10 0.12 0.10 0.08 -0.02 47 37 1,304 -37
29SEP26 35.00 C 0.05 0.07 0.05 0.04 -0.02 47 65 2,556 +20
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 4,963 0
29SEP26 37.00 C 0.02 0.02 0.02 0.01 -0.01 49 30 995 0
29SEP26 38.00 C 0.03 0.04 0.03 0.01 0.00 54 55 1,341 -45
29SEP26 39.00 C 0.02 0.03 0.02 0.01 0.00 59 17 2,247 -8
29SEP26 40.00 C 0.02 0.03 0.02 0.01 0.00 64 29 6,923 -4
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,310 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 73 20 2,455 -20
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,448 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,576 0
29SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 86 30 11,303 -4
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6,062 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,830 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 136 30 4,236 +30
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 10 4,362 -10
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 177 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 192 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 197 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 205 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 210 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 214 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 221 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 225 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 229 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 232 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 236 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 239 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 245 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 252 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 255 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 257 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 260 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 276 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 279 0 16 0
29OCT26 10.00 C 0.00 0.00 0.00 19.72 - 135 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 19.21 -0.18 119 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.70 -0.19 89 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.20 -0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.70 -0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.21 -0.18 92 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.73 -0.16 104 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.23 -0.16 98 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.71 -0.19 63 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.21 -0.19 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.71 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.25 -0.16 87 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.72 -0.19 63 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.23 -0.17 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.72 -0.18 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.26 -0.15 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.74 -0.19 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.23 -0.18 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.76 -0.18 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.28 -0.16 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.82 -0.21 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.85 -0.20 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.85 -0.23 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.93 -0.19 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.95 -0.24 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.08 -0.04 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.24 -0.09 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.50 -0.05 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.81 -0.04 45 0 85 0
29OCT26 29.00 C 1.88 2.28 1.88 2.22 -0.05 45 266 246 +246
29OCT26 30.00 C 1.53 1.80 1.43 1.72 -0.06 45 110 711 +108
29OCT26 31.00 C 1.10 1.37 1.10 1.31 -0.06 44 32 58 +1
29OCT26 32.00 C 0.88 1.06 0.88 0.98 -0.06 44 50 1,687 +9
29OCT26 33.00 C 0.66 0.82 0.64 0.75 -0.04 45 101 513 -9
29OCT26 34.00 C 0.47 0.62 0.47 0.55 -0.05 45 185 935 +110
29OCT26 35.00 C 0.37 0.42 0.37 0.40 -0.04 45 78 789 +63
29OCT26 36.00 C 0.29 0.29 0.29 0.29 -0.04 46 50 413 +50
29OCT26 37.00 C 0.28 0.28 0.26 0.21 -0.03 46 21 1,723 +18
29OCT26 38.00 C 0.19 0.23 0.19 0.15 -0.03 46 66 5,508 -47
29OCT26 39.00 C 0.16 0.17 0.16 0.11 -0.02 47 60 695 -40
29OCT26 40.00 C 0.14 0.15 0.12 0.08 -0.01 47 75 5,532 +65
29OCT26 41.00 C 0.12 0.12 0.12 0.06 -0.01 48 3 4,297 0
29OCT26 42.00 C 0.09 0.10 0.09 0.04 -0.01 48 7 1,155 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,134 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 796 0
29OCT26 45.00 C 0.07 0.07 0.07 0.01 -0.01 47 10 3,673 +10
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 920 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 787 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 572 0
29OCT26 49.00 C 0.06 0.06 0.06 0.01 0.00 55 2 574 -2
29OCT26 50.00 C 0.04 0.04 0.04 0.01 0.00 57 24 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,133 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 278 0
29OCT26 60.00 C 0.02 0.02 0.02 0.01 0.00 74 1 576 -1
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.72 - 73 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 19.22 -0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.73 -0.16 79 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.23 -0.20 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.73 -0.16 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.23 -0.16 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.74 -0.15 64 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.24 -0.15 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.74 -0.16 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.25 -0.15 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.75 -0.15 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.25 -0.16 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.76 -0.15 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.26 -0.15 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.77 -0.14 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.30 -0.12 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.77 -0.33 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.33 -0.29 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.80 -0.30 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.32 -0.30 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.83 -0.34 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.94 -0.28 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.99 -0.30 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.16 -0.23 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.31 -0.22 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.49 -0.11 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.73 -0.12 47 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.06 -0.10 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.48 -0.11 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.93 -0.06 48 0 0 0
27NOV26 30.00 C 2.16 2.16 2.16 2.45 -0.09 48 15 50 0
27NOV26 31.00 C 0.00 0.00 0.00 2.04 -0.04 48 0 97 0
27NOV26 32.00 C 1.54 1.54 1.54 1.68 -0.05 48 2 95 +2
27NOV26 33.00 C 0.00 0.00 0.00 1.41 -0.02 48 0 54 0
27NOV26 34.00 C 1.05 1.21 1.05 1.16 -0.03 49 75 441 +8
27NOV26 35.00 C 0.86 0.90 0.86 0.95 -0.02 49 103 1,013 +2
27NOV26 36.00 C 0.82 0.82 0.82 0.78 -0.01 49 25 99 +3
27NOV26 37.00 C 0.00 0.00 0.00 0.63 -0.01 49 0 538 0
27NOV26 38.00 C 0.58 0.58 0.54 0.52 0.00 50 357 504 +336
27NOV26 39.00 C 0.00 0.00 0.00 0.42 0.00 50 0 562 0
27NOV26 40.00 C 0.00 0.00 0.00 0.34 0.00 50 0 1,268 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 0.00 50 0 418 0
27NOV26 42.00 C 0.24 0.30 0.24 0.22 0.00 50 44 1,899 -2
27NOV26 43.00 C 0.00 0.00 0.00 0.18 0.00 50 0 543 0
27NOV26 44.00 C 0.23 0.23 0.22 0.15 0.00 51 248 626 +136
27NOV26 45.00 C 0.00 0.00 0.00 0.12 0.00 51 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 0.00 52 0 130 0
27NOV26 47.00 C 0.16 0.16 0.16 0.08 0.00 52 4 121 -4
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 52 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 178 0
27NOV26 50.00 C 0.13 0.13 0.13 0.05 +0.01 53 70 1,194 +70
27NOV26 52.50 C 0.00 0.00 0.00 0.03 0.00 54 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 55 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.75 - 70 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 19.25 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.76 -0.14 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.26 -0.17 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.76 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.27 -0.14 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.77 -0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.28 -0.14 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.78 -0.14 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.29 -0.14 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.79 -0.14 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.30 -0.14 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.81 -0.14 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.35 -0.32 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.86 -0.32 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.38 -0.32 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.92 -0.26 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.42 -0.32 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.95 -0.28 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.48 -0.31 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.01 -0.32 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.11 -0.30 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.23 -0.29 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.46 -0.20 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.65 -0.16 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.87 -0.12 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.13 -0.08 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.50 -0.07 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.95 -0.05 47 0 8 0
30DEC26 29.00 C 3.28 3.28 3.28 3.44 -0.03 47 30 45 +30
30DEC26 30.00 C 3.00 3.01 2.87 2.98 -0.03 47 237 324 +201
30DEC26 31.00 C 2.32 2.50 2.32 2.57 -0.03 47 260 244 +78
30DEC26 32.00 C 0.00 0.00 0.00 2.22 0.00 48 0 43 0
30DEC26 33.00 C 1.82 1.89 1.82 1.91 0.00 48 1,043 840 -170
30DEC26 34.00 C 1.42 1.42 1.42 1.65 -0.02 48 4 3,823 +4
30DEC26 35.00 C 1.35 1.46 1.35 1.42 0.00 48 72 6,521 +71
30DEC26 36.00 C 1.12 1.12 1.08 1.21 -0.02 49 37 831 +37
30DEC26 37.00 C 0.93 0.93 0.93 1.04 -0.01 49 25 2,033 +25
30DEC26 38.00 C 0.80 0.80 0.80 0.89 -0.01 49 25 499 +25
30DEC26 39.00 C 0.00 0.00 0.00 0.76 -0.01 49 0 808 0
30DEC26 40.00 C 0.65 0.72 0.61 0.64 -0.02 49 189 2,942 +103
30DEC26 41.00 C 0.56 0.56 0.56 0.55 -0.01 50 513 868 0
30DEC26 42.00 C 0.48 0.48 0.46 0.47 -0.01 50 22 4,041 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.40 -0.01 50 0 2,015 0
30DEC26 44.00 C 0.38 0.38 0.38 0.34 -0.01 50 3 619 +3
30DEC26 45.00 C 0.39 0.39 0.37 0.29 -0.01 50 281 11,649 +145
30DEC26 46.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 600 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 0.00 51 0 4,484 0
30DEC26 48.00 C 0.23 0.23 0.23 0.18 -0.01 51 4 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 2,865 0
30DEC26 50.00 C 0.21 0.21 0.21 0.14 0.00 52 1 3,991 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 53 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 0.00 53 100 7,465 +100
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 54 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 55 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 56 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 55 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 70 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 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 76 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 80 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 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 85 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 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 10.00 C 0.00 0.00 0.00 19.82 - 0 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 19.33 -0.14 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.84 -0.14 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.35 -0.14 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.86 -0.14 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.37 -0.14 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.88 -0.14 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.40 -0.14 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.02 -0.03 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.55 -0.26 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.08 -0.26 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.61 -0.29 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.13 -0.27 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.67 -0.26 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.22 -0.25 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.75 -0.26 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.30 -0.29 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.86 -0.25 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.42 -0.28 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.99 -0.24 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.56 -0.32 50 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.74 -0.23 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.01 -0.20 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.24 -0.20 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.51 -0.21 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.86 -0.10 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.22 -0.10 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.61 -0.12 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.13 -0.01 48 0 0 0
30MAR27 29.00 C 4.45 4.45 4.45 4.64 -0.03 48 1 1 +1
30MAR27 30.00 C 0.00 0.00 0.00 4.20 -0.02 48 0 4 0
30MAR27 31.00 C 3.75 3.75 3.75 3.81 -0.01 48 320 320 +320
30MAR27 32.00 C 0.00 0.00 0.00 3.43 -0.02 48 0 25 0
30MAR27 33.00 C 0.00 0.00 0.00 3.10 -0.02 48 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 2.80 -0.02 48 0 363 0
30MAR27 35.00 C 2.44 2.53 2.44 2.53 -0.03 48 8 2,899 0
30MAR27 36.00 C 2.15 2.15 2.15 2.30 0.00 49 2 451 +2
30MAR27 37.00 C 1.84 1.84 1.84 2.08 -0.01 49 7 535 0
30MAR27 38.00 C 0.00 0.00 0.00 1.87 -0.01 49 0 923 0
30MAR27 39.00 C 0.00 0.00 0.00 1.69 0.00 49 0 41 0
30MAR27 40.00 C 1.51 1.51 1.51 1.52 -0.01 49 2 167 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 -0.01 49 0 402 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 0.00 49 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.12 0.00 49 0 731 0
30MAR27 44.00 C 1.05 1.05 1.05 1.01 0.00 50 2 459 +2
30MAR27 45.00 C 0.00 0.00 0.00 0.91 0.00 50 0 6,510 0
30MAR27 46.00 C 0.85 0.85 0.85 0.82 -0.01 50 10 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 0.00 50 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.68 0.00 50 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.61 0.00 50 0 269 0
30MAR27 50.00 C 0.00 0.00 0.00 0.56 0.00 50 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.44 0.00 51 0 1,725 0
30MAR27 55.00 C 0.45 0.45 0.45 0.35 0.00 51 576 3,323 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 0.00 51 0 2,411 0
30MAR27 60.00 C 0.30 0.35 0.30 0.22 0.00 52 1,000 1,310 +531
30MAR27 62.50 C 0.00 0.00 0.00 0.18 0.00 52 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 0.00 53 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 0.00 53 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 0.00 53 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 53 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 54 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 55 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 55 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 55 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 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 61 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 19.90 - 48 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 19.41 -0.14 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.93 -0.13 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.44 -0.14 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.96 -0.14 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.48 -0.14 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.01 -0.42 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.53 -0.40 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.06 -0.14 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.60 -0.21 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.14 -0.20 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.68 -0.22 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.23 -0.52 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.79 -0.45 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.57 -0.24 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.14 -0.24 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.72 -0.21 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.31 -0.23 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.90 -0.24 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.54 -0.16 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.15 -0.18 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.40 -0.15 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.68 -0.13 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.98 -0.12 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.30 -0.15 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.68 -0.11 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.10 -0.10 49 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 6.56 -0.09 49 0 0 0
29JUN27 28.00 C 5.73 5.73 5.73 5.97 -0.06 47 15 43 +15
29JUN27 29.00 C 5.31 5.31 5.31 5.50 -0.06 47 15 95 +15
29JUN27 30.00 C 0.00 0.00 0.00 5.12 -0.01 48 0 229 0
29JUN27 31.00 C 0.00 0.00 0.00 4.74 -0.07 48 0 252 0
29JUN27 32.00 C 0.00 0.00 0.00 4.37 -0.04 48 0 295 0
29JUN27 33.00 C 0.00 0.00 0.00 4.05 -0.06 48 6 2,429 -6
29JUN27 34.00 C 0.00 0.00 0.00 3.75 -0.03 49 0 522 0
29JUN27 35.00 C 0.00 0.00 0.00 3.45 -0.05 49 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.18 -0.05 49 6 188 0
29JUN27 37.00 C 0.00 0.00 0.00 2.93 -0.05 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.68 -0.04 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.48 -0.03 49 0 115 0
29JUN27 40.00 C 2.38 2.38 2.38 2.28 -0.03 49 1 688 +1
29JUN27 41.00 C 0.00 0.00 0.00 2.09 -0.03 49 0 334 0
29JUN27 42.00 C 1.89 1.89 1.89 1.86 -0.03 48 2 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.72 -0.03 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.59 -0.02 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.45 -0.02 48 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.37 +0.02 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.27 +0.02 49 0 186 0
29JUN27 48.00 C 1.32 1.32 1.32 1.17 -0.02 49 2 2,119 +2
29JUN27 49.00 C 0.00 0.00 0.00 1.07 -0.01 49 0 208 0
29JUN27 50.00 C 0.00 0.00 0.00 0.99 0.00 49 0 316 0
29JUN27 52.50 C 0.00 0.00 0.00 0.81 -0.01 49 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.66 0.00 49 0 1,787 0
29JUN27 57.50 C 0.00 0.00 0.00 0.54 -0.01 49 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.44 0.00 49 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.37 0.00 49 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 0.00 49 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 0.00 49 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 0.00 49 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 0.00 50 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 0.00 50 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 0.00 50 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 0.00 50 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 0.00 50 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 51 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 19.90 - 44 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 19.41 -0.14 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.93 -0.13 43 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.45 -0.13 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.97 -0.13 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.49 -0.13 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.02 -0.41 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.55 -0.38 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.09 -0.11 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.63 -0.18 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.18 -0.16 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.73 -0.17 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.30 -0.45 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.87 -0.37 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.57 -0.24 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.14 -0.24 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.72 -0.21 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.31 -0.23 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.90 -0.24 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.54 -0.16 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.15 -0.18 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.40 -0.15 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.73 -0.08 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.12 0.00 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.52 -0.28 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.23 -0.02 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.70 -0.05 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.20 -0.07 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.65 -0.05 48 0 0 0
29SEP27 29.00 C 6.12 6.25 6.12 6.22 -0.04 48 25 60 +25
29SEP27 30.00 C 5.73 5.73 5.73 5.58 -0.27 46 34 49 +30
29SEP27 31.00 C 0.00 0.00 0.00 5.44 -0.31 48 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 5.14 -0.12 49 0 40 0
29SEP27 33.00 C 4.96 5.01 4.96 4.58 -0.27 47 32 48 +32
29SEP27 34.00 C 0.00 0.00 0.00 4.56 +0.02 49 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.24 +0.08 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.97 +0.16 49 10 8 -10
29SEP27 37.00 C 0.00 0.00 0.00 3.73 +0.22 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.50 +0.30 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.26 +0.36 49 10 0 -10
29SEP27 40.00 C 0.00 0.00 0.00 3.05 +0.40 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 2.87 +0.46 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.70 +0.54 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.52 +0.56 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.35 +0.64 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.23 +0.71 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.10 +0.74 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.97 +0.72 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.84 +0.65 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.73 +0.65 50 0 2 0
29SEP27 50.00 C 0.00 0.00 0.00 1.64 +0.65 50 0 65 0
29SEP27 52.50 C 0.00 0.00 0.00 1.41 +0.59 50 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.21 +0.55 50 18 47 +18
29SEP27 57.50 C 0.00 0.00 0.00 1.06 +0.51 50 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.89 +0.45 50 18 88 +18
29SEP27 62.50 C 0.00 0.00 0.00 0.81 +0.44 51 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 0.69 +0.39 51 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.59 +0.34 51 0 22 0
29SEP27 70.00 C 0.00 0.00 0.00 0.53 +0.33 51 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.47 +0.30 51 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.41 +0.27 51 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.37 +0.25 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.33 +0.23 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.30 +0.21 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.27 +0.20 53 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.24 +0.18 53 0 30 0
TOTAL CALL 11,215 310,568 +2,999
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 221 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
18SEP26 28.00 P 0.11 0.11 0.07 0.05 -0.01 57 342 401 +72
18SEP26 28.50 P 0.20 0.21 0.10 0.11 0.00 56 187 143 -83
18SEP26 29.00 P 0.34 0.34 0.17 0.20 -0.02 52 112 212 +98
18SEP26 29.50 P 0.47 0.66 0.33 0.36 -0.04 49 171 293 +155
18SEP26 30.00 P 0.75 1.00 0.54 0.63 +0.01 50 71 343 +36
18SEP26 30.50 P 0.95 0.95 0.95 0.97 +0.02 48 10 92 0
18SEP26 31.00 P 1.43 1.43 1.43 1.44 +0.11 58 2 45 -2
18SEP26 31.50 P 2.20 2.26 1.80 1.87 +0.07 53 31 68 -31
18SEP26 32.00 P 2.43 2.55 2.30 2.35 +0.10 53 27 205 0
18SEP26 32.50 P 0.00 0.00 0.00 2.84 +0.11 0 0 309 0
18SEP26 33.00 P 0.00 0.00 0.00 3.35 +0.14 71 0 17 -10
18SEP26 33.50 P 3.90 3.90 3.90 3.84 +0.13 0 20 20 -42
18SEP26 34.00 P 4.23 4.23 4.23 4.34 +0.13 0 4 0 -4
18SEP26 34.50 P 0.00 0.00 0.00 4.84 +0.14 0 0 0 -1
18SEP26 35.00 P 0.00 0.00 0.00 5.34 +0.14 0 0 6 -2
18SEP26 35.50 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 -4
18SEP26 36.00 P 0.00 0.00 0.00 6.38 +0.18 142 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.88 +0.18 150 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.38 +0.18 158 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.87 +0.17 159 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.34 +0.14 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.84 +0.14 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.18 188 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.84 +0.14 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.34 +0.14 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.84 +0.14 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.34 +0.14 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 11.84 +0.14 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 12.34 +0.14 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 12.84 +0.14 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 13.34 +0.14 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 13.84 +0.14 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 14.34 +0.14 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
25SEP26 26.00 P 0.08 0.09 0.08 0.03 -0.01 47 200 200 +200
25SEP26 26.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
25SEP26 27.00 P 0.12 0.12 0.12 0.10 -0.02 47 45 45 0
25SEP26 27.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 22 0
25SEP26 28.00 P 0.35 0.35 0.30 0.25 -0.01 46 58 31 +31
25SEP26 28.50 P 0.39 0.39 0.39 0.38 +0.01 46 60 61 +60
25SEP26 29.00 P 0.55 0.55 0.49 0.55 +0.02 46 82 86 +79
25SEP26 29.50 P 0.00 0.00 0.00 0.76 +0.02 45 0 3 0
25SEP26 30.00 P 0.00 0.00 0.00 1.01 +0.02 44 0 17 0
25SEP26 30.50 P 0.00 0.00 0.00 1.29 +0.02 43 0 12 0
25SEP26 31.00 P 1.70 1.70 1.70 1.68 +0.08 45 2 33 +2
25SEP26 31.50 P 0.00 0.00 0.00 2.07 +0.06 45 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.47 +0.01 43 0 1 0
25SEP26 32.50 P 0.00 0.00 0.00 2.94 +0.07 46 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.38 +0.08 43 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.86 +0.09 43 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.36 +0.15 56 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.85 +0.14 56 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.38 +0.18 69 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.88 +0.18 73 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.38 +0.18 77 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.87 +0.17 78 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.34 +0.14 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.84 +0.14 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.38 +0.18 92 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.84 +0.14 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.34 +0.14 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.86 +0.16 94 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 11.34 +0.14 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.87 +0.17 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 - 222 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 104 0
29SEP26 26.00 P 0.09 0.09 0.09 0.09 +0.02 49 20 335 +20
29SEP26 27.00 P 0.24 0.25 0.17 0.18 +0.02 46 528 953 -10
29SEP26 28.00 P 0.43 0.47 0.34 0.36 +0.03 45 388 1,051 +140
29SEP26 29.00 P 0.85 0.85 0.58 0.66 +0.04 43 445 3,067 +355
29SEP26 30.00 P 1.08 1.44 1.03 1.12 +0.04 42 115 5,206 -53
29SEP26 31.00 P 2.03 2.03 1.69 1.75 +0.07 41 84 1,935 -12
29SEP26 32.00 P 2.50 2.66 2.50 2.54 +0.04 42 418 1,228 -302
29SEP26 33.00 P 3.70 3.88 3.27 3.44 +0.06 43 90 2,506 -52
29SEP26 34.00 P 4.43 4.43 4.43 4.39 +0.12 46 1 3,522 -1
29SEP26 35.00 P 5.22 5.22 5.22 5.36 +0.14 47 1 2,461 +1
29SEP26 36.00 P 6.37 6.37 6.37 6.38 +0.17 59 22 1,480 +18
29SEP26 37.00 P 7.40 7.40 7.40 7.38 +0.18 65 40 3,518 0
29SEP26 38.00 P 8.37 8.37 8.37 8.34 +0.14 0 30 1,565 -10
29SEP26 39.00 P 9.40 9.40 9.40 9.38 +0.18 78 60 1,784 -217
29SEP26 40.00 P 10.55 10.55 10.24 10.34 -0.14 0 4 1,583 -126
29SEP26 41.00 P 0.00 0.00 0.00 11.34 +0.14 0 0 1,873 0
29SEP26 42.00 P 12.29 12.29 12.29 12.34 +0.14 0 1 1,259 -815
29SEP26 43.00 P 13.24 13.24 13.24 13.34 +0.14 0 2 2,943 -1,228
29SEP26 44.00 P 0.00 0.00 0.00 14.34 +0.14 0 0 2,226 0
29SEP26 45.00 P 15.52 15.53 15.11 15.34 +0.14 0 305 10,972 -300
29SEP26 46.00 P 0.00 0.00 0.00 16.34 +0.14 0 0 557 0
29SEP26 47.00 P 0.00 0.00 0.00 17.34 +0.14 0 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 18.34 +0.14 0 0 315 0
29SEP26 49.00 P 19.81 19.81 19.81 19.34 +0.14 0 15 750 0
29SEP26 50.00 P 0.00 0.00 0.00 20.34 +0.14 0 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 22.84 +0.14 0 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 25.34 +0.14 0 0 731 0
29SEP26 57.50 P 0.00 0.00 0.00 27.84 +0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.34 +0.14 0 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 32.84 +0.14 0 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 35.34 +0.14 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 37.84 +0.14 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 44.13 +1.43 359 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 60.34 +0.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 62.84 +0.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 65.34 +0.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.84 +0.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 70.34 +0.14 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.84 +0.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 75.34 +0.14 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.84 +0.14 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 80.34 +0.14 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.84 +0.14 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 85.34 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 87.84 +0.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 90.34 +0.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 92.84 +0.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 95.34 +0.14 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 97.84 +0.14 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 100.34 +0.14 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 102.84 +0.14 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 105.34 +0.14 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 107.84 +0.14 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 110.34 +0.14 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 112.84 +0.14 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 115.34 +0.14 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 117.84 +0.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 120.34 +0.14 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 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 0.02 +0.01 52 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 33 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 37 0
29OCT26 24.00 P 0.18 0.18 0.18 0.18 +0.05 46 190 419 +190
29OCT26 25.00 P 0.33 0.33 0.27 0.29 +0.06 45 759 854 +662
29OCT26 26.00 P 0.50 0.50 0.44 0.45 +0.04 44 182 477 -72
29OCT26 27.00 P 0.81 0.81 0.66 0.68 +0.03 44 714 1,421 +650
29OCT26 28.00 P 1.10 1.15 0.96 0.99 +0.07 43 432 987 +327
29OCT26 29.00 P 1.48 1.49 1.32 1.40 +0.05 43 729 1,231 +484
29OCT26 30.00 P 2.00 2.15 1.85 1.88 +0.04 42 17 5,948 -2
29OCT26 31.00 P 2.48 2.48 2.46 2.49 +0.07 43 11 1,603 0
29OCT26 32.00 P 3.44 3.44 3.32 3.19 +0.07 43 15 1,407 -10
29OCT26 33.00 P 0.00 0.00 0.00 3.92 +0.06 43 0 1,082 0
29OCT26 34.00 P 5.00 5.00 5.00 4.81 +0.19 46 30 3,137 0
29OCT26 35.00 P 0.00 0.00 0.00 5.61 +0.07 44 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.52 +0.12 45 0 645 0
29OCT26 37.00 P 7.68 7.68 7.68 7.50 +0.23 48 12 684 0
29OCT26 38.00 P 8.93 8.93 8.65 8.43 +0.18 47 6 5,640 -5
29OCT26 39.00 P 0.00 0.00 0.00 9.40 +0.15 49 0 320 0
29OCT26 40.00 P 0.00 0.00 0.00 10.47 -0.01 58 0 6,693 0
29OCT26 41.00 P 0.00 0.00 0.00 11.34 +0.13 0 0 789 0
29OCT26 42.00 P 12.20 12.40 12.20 12.34 +0.14 0 10 1,034 +10
29OCT26 43.00 P 0.00 0.00 0.00 13.34 +0.14 0 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 14.34 +0.14 0 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 15.34 +0.14 0 0 377 0
29OCT26 46.00 P 0.00 0.00 0.00 16.34 +0.14 0 0 41 -79
29OCT26 47.00 P 17.60 17.60 17.60 17.34 +0.14 0 1 182 0
29OCT26 48.00 P 0.00 0.00 0.00 18.34 +0.14 0 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 19.34 +0.14 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.34 +0.14 0 0 0 -1
29OCT26 52.50 P 0.00 0.00 0.00 22.84 +0.14 0 0 0 -8
29OCT26 55.00 P 0.00 0.00 0.00 25.34 +0.14 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.84 +0.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.34 +0.14 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.84 +0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.34 +0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.84 +0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.13 +1.43 202 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.34 +0.14 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.84 +0.14 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.34 +0.14 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.84 +0.14 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.34 +0.14 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.84 +0.14 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.34 +0.14 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.84 +0.14 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.34 +0.14 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.84 +0.14 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.34 +0.14 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 94 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 83 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 0.00 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 0.00 49 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 0.00 49 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 0.00 48 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.31 0.00 48 0 68 0
27NOV26 24.00 P 0.49 0.49 0.44 0.47 +0.02 48 688 741 +688
27NOV26 25.00 P 0.72 0.72 0.66 0.67 +0.04 48 107 292 +100
27NOV26 26.00 P 0.91 0.92 0.90 0.91 +0.04 47 166 571 +114
27NOV26 27.00 P 0.00 0.00 0.00 1.22 +0.05 47 0 753 0
27NOV26 28.00 P 1.54 1.54 1.54 1.59 +0.06 46 45 1,129 0
27NOV26 29.00 P 2.10 2.10 2.04 2.03 +0.05 46 179 1,663 +1
27NOV26 30.00 P 2.65 2.65 2.57 2.55 +0.12 46 46 2,543 -30
27NOV26 31.00 P 0.00 0.00 0.00 3.13 +0.08 46 0 2,043 0
27NOV26 32.00 P 0.00 0.00 0.00 3.80 +0.07 47 0 1,932 0
27NOV26 33.00 P 4.58 4.58 4.58 4.51 +0.15 47 5 767 +5
27NOV26 34.00 P 0.00 0.00 0.00 5.29 +0.12 48 0 496 0
27NOV26 35.00 P 0.00 0.00 0.00 6.09 +0.19 48 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.93 +0.17 48 0 380 0
27NOV26 37.00 P 0.00 0.00 0.00 7.78 +0.19 48 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 8.67 +0.20 48 0 489 0
27NOV26 39.00 P 9.67 9.67 9.67 9.76 +0.09 55 5 631 0
27NOV26 40.00 P 10.45 10.48 10.45 10.56 +0.08 51 10 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.51 +0.29 52 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 12.46 +0.17 52 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 13.42 +0.17 52 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 14.40 +0.17 53 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 15.36 +0.15 51 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.42 +0.21 59 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 17.34 +0.14 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.34 +0.14 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 19.34 +0.14 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.34 +0.14 0 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.84 +0.14 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.34 +0.14 0 0 0 -2
27NOV26 57.50 P 0.00 0.00 0.00 27.84 +0.14 0 0 0 -4
27NOV26 60.00 P 0.00 0.00 0.00 30.34 +0.14 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.84 +0.14 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.34 +0.14 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.84 +0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.13 +1.43 159 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.34 +0.14 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.84 +0.14 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.34 +0.14 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.84 +0.14 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.34 +0.14 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.84 +0.14 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.34 +0.14 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.84 +0.14 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.34 +0.14 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.84 +0.14 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.34 +0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 - 78 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 69 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 57 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 0.02 +0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 46 0 27 0
30DEC26 19.00 P 0.16 0.16 0.16 0.08 +0.01 46 90 121 +90
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 87 0
30DEC26 21.00 P 0.28 0.29 0.28 0.22 +0.02 46 3 295 +3
30DEC26 22.00 P 0.40 0.40 0.40 0.34 +0.03 46 1 42 +1
30DEC26 23.00 P 0.56 0.56 0.56 0.50 +0.03 47 50 360 +50
30DEC26 24.00 P 0.78 0.78 0.71 0.71 +0.04 47 50 472 +2
30DEC26 25.00 P 1.04 1.04 1.04 0.96 +0.05 46 30 989 +30
30DEC26 26.00 P 1.35 1.35 1.20 1.25 +0.07 46 583 878 +280
30DEC26 27.00 P 1.71 1.71 1.71 1.59 +0.07 46 3 6,630 +3
30DEC26 28.00 P 2.03 2.12 2.03 2.00 +0.08 46 5 459 +5
30DEC26 29.00 P 2.48 2.60 2.43 2.47 +0.07 46 141 1,641 +80
30DEC26 30.00 P 3.12 3.12 2.97 3.01 +0.09 46 241 1,624 +191
30DEC26 31.00 P 0.00 0.00 0.00 3.59 +0.10 46 0 1,592 0
30DEC26 32.00 P 4.12 4.12 4.10 4.24 +0.12 46 9 1,191 -3
30DEC26 33.00 P 0.00 0.00 0.00 4.95 +0.09 47 0 941 0
30DEC26 34.00 P 5.63 5.63 5.63 5.68 +0.11 47 1 5,935 0
30DEC26 35.00 P 6.39 6.39 6.39 6.45 +0.05 47 6 7,335 +6
30DEC26 36.00 P 0.00 0.00 0.00 7.27 +0.17 48 0 758 0
30DEC26 37.00 P 7.88 7.88 7.88 8.09 +0.21 48 7 3,574 +7
30DEC26 38.00 P 0.00 0.00 0.00 8.95 +0.21 48 0 810 0
30DEC26 39.00 P 9.67 9.67 9.67 9.83 +0.16 48 5 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 +0.21 48 0 12,707 0
30DEC26 41.00 P 11.41 11.41 11.41 11.62 +0.21 48 5 3,109 0
30DEC26 42.00 P 0.00 0.00 0.00 12.56 +0.23 49 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.49 +0.23 48 0 1,573 0
30DEC26 44.00 P 0.00 0.00 0.00 14.43 +0.20 48 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 15.39 +0.09 47 0 3,343 0
30DEC26 46.00 P 16.60 16.60 16.54 16.42 +0.15 51 17 3,030 +2
30DEC26 47.00 P 17.50 17.50 17.50 17.38 +0.14 50 4 4,736 +4
30DEC26 48.00 P 18.40 18.40 18.40 18.36 +0.13 50 20 1,124 -20
30DEC26 49.00 P 0.00 0.00 0.00 19.35 +0.14 51 0 214 0
30DEC26 50.00 P 20.21 20.21 20.21 20.34 +0.13 0 1 1,877 +1
30DEC26 52.50 P 0.00 0.00 0.00 22.84 +0.14 0 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 25.34 +0.14 0 0 187 -69
30DEC26 57.50 P 0.00 0.00 0.00 27.84 +0.14 0 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 30.34 +0.14 0 0 296 -6
30DEC26 62.50 P 0.00 0.00 0.00 32.84 +0.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.34 +0.14 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.84 +0.14 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.13 +1.43 134 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.34 +0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.84 +0.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.34 +0.14 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.84 +0.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.34 +0.14 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.84 +0.14 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.34 +0.14 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.84 +0.14 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.34 +0.14 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.84 +0.14 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.34 +0.14 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.84 +0.14 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.34 +0.14 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.84 +0.14 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.34 +0.14 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.84 +0.14 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.34 +0.14 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.84 +0.14 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.34 +0.14 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.84 +0.14 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.34 +0.14 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.84 +0.14 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.34 +0.14 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.84 +0.14 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.34 +0.14 0 0 0 -11
30MAR27 10.00 P 0.00 0.00 0.00 0.01 - 58 0 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 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.06 +0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 0.00 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.02 47 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 5 0
30MAR27 19.00 P 0.41 0.41 0.41 0.34 +0.02 47 915 916 +915
30MAR27 19.50 P 0.50 0.50 0.50 0.41 +0.03 47 1 4 +1
30MAR27 20.00 P 0.54 0.54 0.54 0.48 +0.03 47 288 302 +288
30MAR27 21.00 P 0.70 0.70 0.70 0.65 +0.03 47 60 636 +60
30MAR27 22.00 P 0.89 0.89 0.89 0.88 +0.04 47 75 142 +14
30MAR27 23.00 P 1.12 1.12 1.11 1.12 +0.04 47 279 530 +188
30MAR27 24.00 P 1.40 1.40 1.40 1.39 +0.05 47 18 284 +18
30MAR27 25.00 P 1.71 1.71 1.71 1.71 +0.06 46 50 260 +50
30MAR27 26.00 P 2.14 2.14 2.03 2.08 +0.07 46 3 367 +3
30MAR27 27.00 P 0.00 0.00 0.00 2.49 +0.07 46 0 360 0
30MAR27 28.00 P 2.92 2.92 2.92 2.94 +0.09 46 19 500 +19
30MAR27 29.00 P 3.42 3.42 3.42 3.45 +0.09 46 19 3,236 +19
30MAR27 30.00 P 3.98 3.98 3.98 3.99 +0.09 46 20 1,664 0
30MAR27 31.00 P 4.64 4.64 4.55 4.61 +0.13 47 239 2,262 -182
30MAR27 32.00 P 0.00 0.00 0.00 5.20 +0.09 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.84 +0.06 46 0 452 0
30MAR27 34.00 P 6.50 6.50 6.50 6.53 +0.06 46 1 260 0
30MAR27 35.00 P 0.00 0.00 0.00 7.30 +0.18 47 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 8.06 +0.15 47 0 433 0
30MAR27 37.00 P 8.80 8.80 8.80 8.85 +0.36 47 2 405 +2
30MAR27 38.00 P 9.95 9.95 9.95 9.66 +0.20 48 60 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.49 +0.21 48 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.33 +0.17 48 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.19 +0.21 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.06 +0.21 48 0 592 0
30MAR27 43.00 P 13.73 13.73 13.73 13.95 +0.22 48 1 319 +1
30MAR27 44.00 P 0.00 0.00 0.00 14.84 +0.21 48 0 439 0
30MAR27 45.00 P 15.65 15.65 15.65 15.76 +0.34 49 1 6,230 +1
30MAR27 46.00 P 0.00 0.00 0.00 16.67 +0.22 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.60 +0.23 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.53 +0.23 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.47 +0.23 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.40 +0.05 46 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.84 +0.07 0 0 150 0
30MAR27 55.00 P 25.72 25.72 25.72 25.36 +0.14 50 1 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.84 +0.14 0 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 30.34 +0.14 0 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 32.84 +0.14 0 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 35.34 +0.14 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.84 +0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.13 +1.43 103 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.34 +0.14 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.84 +0.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.34 +0.14 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.84 +0.14 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.34 +0.14 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.84 +0.14 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.34 +0.14 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.84 +0.14 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.34 +0.14 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.84 +0.14 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.34 +0.14 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 30 0
29JUN27 16.00 P 0.39 0.39 0.39 0.25 +0.02 46 10 40 +10
29JUN27 16.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.03 47 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 +0.03 47 0 30 0
29JUN27 19.00 P 0.76 0.78 0.76 0.67 +0.04 47 175 260 +175
29JUN27 19.50 P 0.00 0.00 0.00 0.77 +0.05 47 0 533 0
29JUN27 20.00 P 0.96 0.96 0.96 0.88 +0.04 47 2 262 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 111 0
29JUN27 22.00 P 1.45 1.45 1.45 1.42 +0.06 47 2 236 +2
29JUN27 23.00 P 0.00 0.00 0.00 1.73 +0.06 47 0 141 0
29JUN27 24.00 P 2.05 2.05 2.05 2.04 +0.01 47 1 12 +1
29JUN27 25.00 P 2.41 2.41 2.41 2.41 +0.02 47 1 198 +1
29JUN27 26.00 P 2.84 2.84 2.84 2.81 +0.01 46 3 90 -3
29JUN27 27.00 P 3.22 3.22 3.22 3.31 +0.07 47 2 146 +2
29JUN27 28.00 P 0.00 0.00 0.00 3.80 +0.07 47 0 127 0
29JUN27 29.00 P 0.00 0.00 0.00 4.32 +0.07 47 0 432 0
29JUN27 30.00 P 0.00 0.00 0.00 4.88 +0.08 47 0 347 0
29JUN27 31.00 P 5.64 5.64 5.64 5.48 +0.09 47 15 701 0
29JUN27 32.00 P 6.32 6.32 6.32 6.02 +0.05 47 60 395 +15
29JUN27 33.00 P 0.00 0.00 0.00 6.69 +0.06 47 0 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 7.37 +0.06 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.10 +0.12 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.82 +0.16 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.59 +0.18 48 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 10.37 +0.19 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 11.16 +0.19 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.97 +0.20 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.80 +0.21 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.63 +0.20 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.48 +0.21 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.35 +0.21 49 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.22 +0.22 49 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 17.10 +0.22 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.99 +0.21 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.89 +0.22 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.80 +0.22 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.72 +0.20 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.03 +0.23 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.47 +0.15 49 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.90 +0.15 49 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.35 +0.14 49 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 32.84 +0.14 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.34 +0.14 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.84 +0.14 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 44.13 +1.43 88 0 0 -6
29JUN27 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.34 +0.14 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.84 +0.14 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.34 +0.14 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.84 +0.14 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.34 +0.14 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.84 +0.14 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.34 +0.14 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.84 +0.14 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.34 +0.14 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.84 +0.14 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.34 +0.14 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 85 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 60 0
29SEP27 13.00 P 0.29 0.29 0.29 0.09 +0.04 43 15 30 +15
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 +0.06 43 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 +0.06 43 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.24 +0.09 44 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 +0.09 44 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.34 +0.10 44 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.41 +0.12 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.47 +0.11 44 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.56 +0.13 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.67 +0.14 45 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.74 +0.11 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.86 +0.13 44 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.01 +0.16 45 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.14 +0.16 45 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.44 +0.17 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.76 +0.16 46 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.14 +0.15 46 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.54 +0.13 47 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 3.00 +0.12 47 0 19 0
29SEP27 26.00 P 0.00 0.00 0.00 3.48 +0.10 47 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 3.97 +0.06 47 0 104 0
29SEP27 28.00 P 4.39 4.40 4.39 4.48 +0.11 47 8 125 0
29SEP27 29.00 P 5.10 5.10 5.10 5.02 +0.12 48 4 681 +4
29SEP27 30.00 P 5.50 5.50 5.50 5.59 +0.11 47 10 621 +10
29SEP27 31.00 P 0.00 0.00 0.00 6.19 +0.09 47 0 524 0
29SEP27 32.00 P 6.70 6.70 6.70 6.77 +0.17 47 1 103 +1
29SEP27 33.00 P 0.00 0.00 0.00 7.41 +0.19 47 0 211 0
29SEP27 34.00 P 0.00 0.00 0.00 8.06 +0.09 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.75 +0.12 47 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.47 +0.16 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.21 +0.16 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.97 +0.17 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.75 +0.18 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.54 +0.16 48 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 13.33 +0.18 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.16 +0.20 48 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.99 +0.18 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.81 +0.19 48 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 16.65 +0.17 48 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 17.57 +0.25 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.44 +0.23 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.34 +0.28 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.23 +0.65 49 0 0 0
29SEP27 50.00 P 21.30 21.30 21.30 21.14 +0.62 49 1 1 +1
29SEP27 52.50 P 0.00 0.00 0.00 23.42 +0.62 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.74 +0.42 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.11 +0.36 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.50 +0.29 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.93 +0.23 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.38 +0.18 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.85 +0.15 51 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.34 +0.14 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.13 +1.43 78 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.34 +0.14 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.84 +0.14 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.34 +0.14 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.84 +0.14 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.34 +0.14 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.84 +0.14 0 0 0 0
TOTAL PUT 11,986 268,236 +3,253
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$ 374.400
18SEP26 277.50 C 0.00 0.00 0.00 96.95 - 123 0 0 -
18SEP26 280.00 C 0.00 0.00 0.00 94.45 - 119 0 0 -
18SEP26 282.50 C 0.00 0.00 0.00 91.95 - 114 0 0 -
18SEP26 285.00 C 0.00 0.00 0.00 89.45 +16.45 110 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 86.95 +16.52 105 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 84.45 +16.60 101 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 81.95 +16.67 96 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 79.45 +16.74 91 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 76.95 +16.81 85 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 74.45 +16.87 79 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 69.45 +16.98 0 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 64.45 +17.06 0 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 59.46 +18.33 78 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 54.47 +18.12 76 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 49.50 +17.80 77 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 44.55 +17.32 77 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 39.66 +16.65 77 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 34.85 +15.79 77 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 30.17 +14.81 77 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 25.68 +13.66 77 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 20.81 +11.44 67 0 1 0
18SEP26 360.00 C 0.00 0.00 0.00 17.02 +9.88 71 0 6 0
18SEP26 365.00 C 5.50 5.50 5.50 13.61 +8.29 73 1 1 +1
18SEP26 370.00 C 0.00 0.00 0.00 10.62 +6.75 74 0 4 0
18SEP26 375.00 C 7.15 7.15 7.15 8.07 +5.33 75 315 306 +297
18SEP26 380.00 C 5.40 5.80 5.40 5.97 +4.07 75 6 33 +1
18SEP26 385.00 C 3.18 3.18 3.18 4.30 +2.98 76 15 21 +15
18SEP26 390.00 C 3.40 3.40 3.40 3.00 +2.10 76 1 14 +1
18SEP26 395.00 C 0.00 0.00 0.00 2.10 +1.52 77 0 7 0
18SEP26 400.00 C 1.55 1.57 1.09 1.40 +1.04 77 61 86 +1
18SEP26 405.00 C 0.00 0.00 0.00 0.91 +0.69 78 0 45 0
18SEP26 410.00 C 0.71 0.71 0.71 0.57 +0.44 78 5 140 +5
18SEP26 415.00 C 0.00 0.00 0.00 0.34 +0.26 77 0 46 0
18SEP26 420.00 C 0.00 0.00 0.00 0.20 +0.15 77 0 41 0
18SEP26 425.00 C 0.00 0.00 0.00 0.12 +0.09 78 0 15 0
18SEP26 430.00 C 0.00 0.00 0.00 0.07 +0.05 78 0 16 0
18SEP26 435.00 C 0.00 0.00 0.00 0.04 +0.03 79 0 30 0
18SEP26 440.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 14 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 97.12 - 64 0 0 -
25SEP26 280.00 C 0.00 0.00 0.00 94.63 - 65 0 0 -
25SEP26 282.50 C 0.00 0.00 0.00 92.14 - 65 0 0 -
25SEP26 285.00 C 0.00 0.00 0.00 89.65 +16.65 65 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 87.16 +16.73 64 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 84.68 +16.83 64 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 82.20 +16.92 64 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 79.73 +17.02 65 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 77.26 +17.12 64 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 74.80 +17.22 64 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 69.91 +17.44 65 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 65.06 +17.53 64 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 60.27 +17.16 64 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 55.56 +16.71 64 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 50.96 +16.19 64 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 46.47 +15.56 64 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 42.13 +14.86 64 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 37.96 +14.07 64 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 33.98 +13.85 64 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 30.22 +12.86 64 0 0 0
25SEP26 355.00 C 15.80 15.80 15.80 26.68 +11.83 64 1 1 +1
25SEP26 360.00 C 0.00 0.00 0.00 22.69 +10.09 61 0 1 0
25SEP26 365.00 C 10.98 18.34 10.98 19.74 +9.13 62 16 16 +16
25SEP26 370.00 C 0.00 0.00 0.00 17.05 +8.20 62 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 14.62 +7.29 63 0 0 0
25SEP26 380.00 C 11.01 11.01 11.01 12.43 +6.41 63 15 15 +15
25SEP26 385.00 C 0.00 0.00 0.00 10.49 +5.58 63 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 8.79 +4.83 63 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 7.30 +4.12 63 0 0 0
25SEP26 400.00 C 5.60 5.60 5.60 6.02 +3.49 63 1 51 +1
25SEP26 405.00 C 3.54 3.54 3.54 4.93 +2.93 64 15 15 +15
25SEP26 410.00 C 0.00 0.00 0.00 4.00 +2.38 64 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 3.23 +1.94 64 0 15 0
25SEP26 420.00 C 0.00 0.00 0.00 2.58 +1.58 64 0 15 0
25SEP26 425.00 C 0.00 0.00 0.00 2.05 +1.28 64 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 1.62 +1.04 64 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 1.35 +0.91 65 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 1.05 +0.72 65 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.81 +0.56 65 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.62 +0.44 65 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.47 +0.34 65 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.36 +0.26 65 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.27 +0.20 65 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.20 +0.15 65 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 129.66 +18.60 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 124.67 +16.56 59 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 119.68 +16.81 62 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 114.69 +17.17 62 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.70 +16.72 61 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 104.72 +16.76 62 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 99.74 +16.85 61 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.77 +16.81 61 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 89.82 +16.11 61 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 84.89 +17.04 61 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 79.99 +16.55 61 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 75.13 +15.99 61 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 65.58 +15.64 61 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 56.34 +16.20 61 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 47.57 +15.05 61 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 39.40 +13.64 61 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 31.97 +12.63 61 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 25.39 +10.78 61 0 154 0
29SEP26 370.00 C 16.91 17.77 16.91 19.13 +8.35 59 10 137 +8
29SEP26 380.00 C 7.70 13.70 7.68 14.52 +6.76 59 13 153 -7
29SEP26 390.00 C 0.00 0.00 0.00 10.78 +5.32 60 0 98 0
29SEP26 400.00 C 6.69 6.97 6.69 7.82 +4.07 60 3 107 -1
29SEP26 410.00 C 4.98 4.98 4.98 5.55 +3.03 60 2 301 0
29SEP26 420.00 C 0.00 0.00 0.00 3.85 +2.13 60 0 232 0
29SEP26 430.00 C 0.00 0.00 0.00 2.61 +1.48 60 0 125 0
29SEP26 440.00 C 0.00 0.00 0.00 1.74 +1.02 61 0 127 0
29SEP26 450.00 C 0.00 0.00 0.00 1.21 +0.78 61 0 213 0
29SEP26 460.00 C 0.00 0.00 0.00 0.75 +0.49 61 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.47 +0.31 61 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.29 +0.20 61 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.18 +0.13 61 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.11 +0.07 61 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 63 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 66 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 71 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 76 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 85 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 88 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 98 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 102 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 106 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 119 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 130.67 +18.70 59 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 125.81 +17.70 59 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 120.99 +17.99 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 116.21 +17.85 59 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 111.46 +18.48 59 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 106.77 +18.81 59 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 102.14 +19.20 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 97.57 +18.73 59 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 93.07 +19.09 59 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 85.99 +16.03 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 81.79 +15.74 45 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 77.67 +15.12 48 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 71.88 +15.26 59 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 64.14 +14.33 59 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 56.87 +13.44 59 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 50.11 +13.62 59 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 43.89 +12.48 59 0 108 0
29OCT26 360.00 C 0.00 0.00 0.00 37.06 +10.20 56 0 85 0
29OCT26 370.00 C 24.00 29.38 23.98 32.07 +9.25 57 51 84 +35
29OCT26 380.00 C 20.72 20.72 20.72 27.59 +8.31 57 15 51 -12
29OCT26 390.00 C 0.00 0.00 0.00 23.61 +7.42 57 0 97 0
29OCT26 400.00 C 0.00 0.00 0.00 20.09 +6.56 58 0 132 0
29OCT26 410.00 C 11.12 11.12 11.12 17.00 +5.76 58 40 111 +40
29OCT26 420.00 C 12.61 12.61 12.61 14.32 +5.03 58 1 92 0
29OCT26 430.00 C 10.49 10.49 9.50 12.00 +4.36 58 4 48 0
29OCT26 440.00 C 8.62 8.62 8.30 10.01 +3.75 58 17 31 +1
29OCT26 450.00 C 7.17 7.17 7.17 8.31 +3.21 58 10 96 +1
29OCT26 460.00 C 0.00 0.00 0.00 6.87 +2.72 58 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 5.66 +2.31 58 0 28 0
29OCT26 480.00 C 0.00 0.00 0.00 4.64 +1.92 58 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 3.80 +1.50 58 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 3.09 +1.24 58 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 127.94 +19.83 64 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 123.41 +20.41 64 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 118.94 +20.19 64 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 114.46 +20.26 64 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 110.18 +20.01 64 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 102.72 +16.47 49 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 98.61 +16.28 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 94.70 +16.09 53 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 90.78 +15.81 55 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 86.90 +15.56 55 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 83.27 +15.34 57 0 0 0
27NOV26 310.00 C 71.69 71.69 71.69 76.02 +14.71 58 1 22 0
27NOV26 320.00 C 0.00 0.00 0.00 71.53 +16.28 64 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 64.91 +15.49 64 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 58.84 +13.19 64 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 53.12 +13.73 64 0 15 0
27NOV26 360.00 C 35.19 39.13 35.19 47.84 +12.82 64 52 94 +52
27NOV26 370.00 C 31.11 35.35 31.11 41.70 +10.70 62 48 81 +48
27NOV26 380.00 C 0.00 0.00 0.00 37.34 +9.96 62 0 96 0
27NOV26 390.00 C 0.00 0.00 0.00 33.38 +9.28 62 0 151 0
27NOV26 400.00 C 0.00 0.00 0.00 29.78 +8.59 62 0 81 0
27NOV26 410.00 C 21.48 21.48 21.48 26.45 +7.91 62 14 45 0
27NOV26 420.00 C 15.96 18.67 15.96 23.55 +7.29 63 19 74 -11
27NOV26 430.00 C 0.00 0.00 0.00 20.73 +6.63 63 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 18.47 +6.10 63 0 45 0
27NOV26 450.00 C 11.48 11.48 11.48 16.21 +5.56 63 2 80 +2
27NOV26 460.00 C 0.00 0.00 0.00 14.79 +5.46 64 0 45 0
27NOV26 470.00 C 0.00 0.00 0.00 13.03 +4.97 64 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 11.36 +4.20 64 0 36 0
27NOV26 490.00 C 6.16 6.16 6.16 10.07 +3.83 64 15 39 +15
27NOV26 500.00 C 0.00 0.00 0.00 8.77 +3.46 64 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 133.04 +21.07 64 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 128.48 +20.37 64 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 124.04 +20.30 64 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 119.70 +19.33 64 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 115.36 +19.40 64 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 111.10 +19.34 64 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 103.82 +16.23 52 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 99.88 +15.92 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 95.95 +15.61 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 92.25 +15.50 56 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 88.64 +15.22 57 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 85.02 +14.85 58 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 78.19 +14.35 59 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 71.72 +13.66 59 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 67.70 +15.06 64 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 61.91 +14.27 64 0 87 0
30DEC26 350.00 C 40.18 40.18 40.18 56.53 +13.44 64 15 106 +15
30DEC26 360.00 C 38.35 41.31 38.35 49.91 +11.13 61 52 141 +45
30DEC26 370.00 C 34.35 39.35 34.35 45.53 +10.50 62 40 106 +40
30DEC26 380.00 C 35.35 35.35 35.35 41.22 +9.75 62 15 60 +15
30DEC26 390.00 C 0.00 0.00 0.00 37.58 +9.30 62 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 34.03 +8.55 62 0 126 0
30DEC26 410.00 C 25.18 25.18 25.18 30.78 +8.11 62 15 76 0
30DEC26 420.00 C 0.00 0.00 0.00 27.99 +7.50 62 0 107 0
30DEC26 430.00 C 20.31 20.31 19.78 25.19 +6.84 63 30 172 0
30DEC26 440.00 C 18.25 18.25 18.25 22.82 +6.52 63 15 566 0
30DEC26 450.00 C 16.33 16.33 16.33 20.69 +5.97 63 27 208 -15
30DEC26 460.00 C 0.00 0.00 0.00 19.16 +6.01 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 17.31 +5.67 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 15.69 +5.17 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 14.11 +4.71 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 12.65 +4.32 64 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 11.49 +3.78 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 10.37 +3.46 64 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 9.28 +3.12 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 8.37 +2.93 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 7.36 +2.45 63 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 6.83 +2.43 64 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 6.08 +2.19 64 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 5.51 +2.05 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.00 +1.88 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 4.50 +1.70 64 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 3.99 +1.52 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 3.61 +1.42 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.29 +1.31 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 2.96 +1.18 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.64 +1.07 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.35 +0.98 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.15 +0.90 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.95 +0.82 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.75 +0.75 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.54 +0.66 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.40 +0.62 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.28 +0.57 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.16 +0.52 64 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.03 +0.46 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.91 +0.41 64 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.83 +0.39 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.76 +0.36 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.69 +0.32 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.62 +0.29 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.55 +0.26 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.49 +0.24 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.45 +0.22 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.41 +0.20 64 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.37 +0.18 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.33 +0.16 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.29 +0.15 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.26 +0.13 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.24 +0.12 64 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.22 +0.11 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.20 +0.10 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.18 +0.09 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.16 +0.09 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.14 +0.08 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.13 +0.08 64 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 135.64 +20.51 63 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 128.48 +17.10 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 127.67 +20.02 63 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 119.97 +15.89 54 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 116.24 +15.60 55 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 112.67 +15.37 56 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 109.22 +15.26 57 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 105.77 +15.09 57 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 102.48 +14.77 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 99.23 +14.40 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 96.06 +14.12 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 93.07 +14.01 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 87.40 +13.62 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 81.80 +12.86 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 76.81 +12.59 60 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 72.12 +12.17 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 67.43 +11.40 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 63.35 +11.10 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 59.51 +10.85 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 55.73 +10.15 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 52.15 +9.60 61 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 49.09 +9.56 61 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 46.08 +9.07 62 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 43.10 +8.45 62 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 40.38 +8.09 62 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 38.04 +8.09 62 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 35.70 +7.58 62 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 33.37 +7.04 62 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 31.21 +6.66 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 29.44 +6.66 62 0 30 0
30MAR27 490.00 C 19.22 19.22 19.22 27.67 +6.36 62 1 2 +1
30MAR27 500.00 C 0.00 0.00 0.00 25.90 +5.90 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 24.13 +5.44 62 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 22.72 +5.34 62 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 21.42 +5.33 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 20.12 +4.96 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 18.82 +4.60 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 17.52 +4.23 62 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 16.51 +4.16 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 15.58 +4.16 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 14.65 +3.89 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 13.73 +3.61 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 12.80 +3.03 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.96 +2.86 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 11.32 +2.88 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 11.01 +3.15 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 10.35 +2.93 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 9.69 +2.72 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 9.03 +2.50 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 8.45 +2.36 63 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 8.01 +2.36 63 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 7.57 +2.32 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 7.13 +2.17 63 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 6.69 +2.01 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.25 +1.86 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 5.81 +1.70 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 5.49 +1.67 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.20 +1.66 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 4.92 +1.61 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 4.64 +1.50 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.36 +1.40 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.07 +1.29 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.79 +1.18 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 141.28 +20.41 64 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 137.58 +19.84 64 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 130.18 +15.57 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 127.06 +15.58 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 123.94 +15.58 59 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 120.82 +15.28 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 117.76 +14.87 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 114.78 +14.55 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 112.05 +14.47 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 109.40 +14.40 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 106.76 +14.31 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 104.19 +14.24 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 99.11 +13.56 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 94.35 +13.08 61 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 90.07 +13.08 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 85.82 +12.72 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 81.56 +11.97 62 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 77.82 +11.73 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 74.34 +11.75 62 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 70.85 +11.38 62 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 67.39 +10.72 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 64.18 +10.31 62 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 61.39 +10.32 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 58.61 +10.29 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 55.83 +9.69 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 53.05 +9.09 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 50.64 +8.86 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 48.47 +8.87 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 46.31 +8.85 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 44.14 +8.32 63 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 41.98 +7.81 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 39.93 +7.41 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 38.29 +7.41 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 36.66 +7.43 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 35.02 +7.22 63 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 33.39 +6.80 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 31.76 +6.38 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 30.21 +6.03 63 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 29.01 +6.04 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 27.82 +6.05 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 26.62 +5.98 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 25.42 +5.63 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 24.23 +5.29 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.03 +4.95 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 21.99 +4.76 63 0 41 0
29SEP27 285.00 C 0.00 0.00 0.00 118.79 - 58 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 116.32 +14.10 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 113.85 +14.07 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 111.42 +13.75 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 106.56 +13.03 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 102.31 +12.88 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 98.22 +12.90 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 94.13 +12.54 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 90.04 +11.82 59 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 86.43 +11.58 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 83.06 +11.58 59 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 79.70 +11.56 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 76.34 +10.90 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 72.99 +10.24 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 70.23 +10.18 60 0 0 0
29SEP27 420.00 C 42.26 42.26 42.26 67.55 +10.20 60 15 30 +15
29SEP27 430.00 C 0.00 0.00 0.00 64.86 +10.20 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 62.17 +9.61 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 59.48 +9.01 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 57.11 +8.74 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 55.03 +8.75 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 52.94 +8.76 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 50.85 +8.62 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 48.76 +8.10 60 0 0 0
TOTAL CALL 994 22,011 +656
18SEP26 277.50 P 0.00 0.00 0.00 0.01 - 133 0 0 -
18SEP26 280.00 P 0.00 0.00 0.00 0.01 - 130 0 0 -
18SEP26 282.50 P 0.00 0.00 0.00 0.01 - 126 0 0 -
18SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 -0.06 93 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.12 86 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 -0.25 80 0 4 0
18SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.46 78 0 0 0
18SEP26 325.00 P 0.64 0.64 0.64 0.05 -0.78 79 30 24 -30
18SEP26 330.00 P 0.00 0.00 0.00 0.10 -1.29 78 0 30 0
18SEP26 335.00 P 0.00 0.00 0.00 0.21 -1.99 78 0 37 0
18SEP26 340.00 P 0.00 0.00 0.00 0.40 -2.92 77 0 69 0
18SEP26 345.00 P 2.75 2.75 2.75 0.73 -4.08 78 10 65 0
18SEP26 350.00 P 0.00 0.00 0.00 1.26 -5.45 78 0 116 0
18SEP26 355.00 P 0.00 0.00 0.00 2.06 -6.98 78 0 10 0
18SEP26 360.00 P 5.10 5.10 3.50 3.20 -8.62 78 11 24 -1
18SEP26 365.00 P 6.70 6.70 6.00 4.71 -10.12 79 4 31 -3
18SEP26 370.00 P 0.00 0.00 0.00 6.67 -11.96 79 0 37 0
18SEP26 375.00 P 0.00 0.00 0.00 9.13 -13.46 80 0 16 0
18SEP26 380.00 P 11.05 11.05 11.05 12.06 -14.01 80 3 3 +3
18SEP26 385.00 P 0.00 0.00 0.00 15.44 -15.00 82 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 19.21 -15.78 83 0 1 0
18SEP26 395.00 P 0.00 0.00 0.00 22.66 -17.02 77 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 26.93 -17.55 77 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 31.43 -17.92 77 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 36.10 -18.18 77 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 40.88 -18.35 77 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 45.75 -18.46 77 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 50.67 -18.53 77 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 55.63 -18.57 77 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 60.61 -18.59 78 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 66.68 -18.23 141 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 71.64 -18.25 148 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 76.49 -17.71 150 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 81.61 -17.59 161 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 86.60 -17.60 168 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 92.85 -17.00 208 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 96.44 -17.76 176 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 101.43 -18.42 182 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 106.43 -17.77 188 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 112.83 -16.37 236 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 116.35 -18.51 197 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 121.44 -17.76 208 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 126.44 -18.40 213 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 280.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
25SEP26 282.50 P 0.00 0.00 0.00 0.03 - 65 0 0 -
25SEP26 285.00 P 0.00 0.00 0.00 0.04 -0.16 65 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.05 -0.20 65 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.07 -0.24 65 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.09 -0.30 65 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.11 -0.36 65 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.14 -0.46 65 0 1 0
25SEP26 300.00 P 0.51 0.51 0.51 0.18 -0.54 65 3 3 +3
25SEP26 305.00 P 0.00 0.00 0.00 0.28 -0.79 65 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.44 -1.08 65 0 4 0
25SEP26 315.00 P 0.00 0.00 0.00 0.66 -1.44 65 0 15 0
25SEP26 320.00 P 0.00 0.00 0.00 0.95 -1.90 65 0 45 0
25SEP26 325.00 P 0.00 0.00 0.00 1.34 -2.49 65 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 1.88 -3.13 65 0 2 0
25SEP26 335.00 P 0.00 0.00 0.00 2.57 -3.81 65 0 10 0
25SEP26 340.00 P 0.00 0.00 0.00 3.42 -4.63 65 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 4.43 -5.58 65 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 5.74 -6.45 65 0 24 0
25SEP26 355.00 P 0.00 0.00 0.00 7.26 -7.39 65 0 7 0
25SEP26 360.00 P 0.00 0.00 0.00 8.97 -8.49 66 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 11.03 -9.43 66 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 13.34 -10.39 66 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 15.85 -11.46 66 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 18.72 -11.41 67 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 21.82 -12.17 67 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 24.36 -13.68 64 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 27.90 -14.29 64 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 31.56 -15.00 64 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 35.42 -15.59 64 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 39.50 -16.07 64 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 43.66 -16.57 64 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 48.03 -16.90 64 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 52.48 -17.26 64 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 57.04 -19.07 64 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 63.54 -18.28 82 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 68.38 -18.33 85 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 73.32 -18.35 88 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 78.28 -18.29 92 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 83.31 -17.53 96 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 88.35 -15.85 100 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 93.43 -16.80 105 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 98.53 -15.67 109 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.06 59 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.10 60 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.04 -0.14 61 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 -0.21 61 0 60 0
29SEP26 285.00 P 0.00 0.00 0.00 0.12 -0.31 61 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.18 -0.47 61 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.28 -0.64 61 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.42 -0.88 61 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.86 -1.53 61 0 423 0
29SEP26 320.00 P 2.50 2.50 2.50 1.65 -2.46 61 2 462 -2
29SEP26 330.00 P 5.96 5.96 3.88 2.91 -3.63 62 87 192 +30
29SEP26 340.00 P 8.78 8.78 8.78 4.77 -5.08 62 13 205 +7
29SEP26 350.00 P 12.53 12.53 11.69 7.40 -6.79 62 83 769 -15
29SEP26 360.00 P 15.19 15.19 11.80 10.96 -8.52 62 63 572 +21
29SEP26 370.00 P 16.37 16.37 16.36 15.43 -9.52 63 5 330 +5
29SEP26 380.00 P 0.00 0.00 0.00 20.83 -10.99 63 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 26.35 -13.09 61 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 33.28 -14.39 61 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 40.93 -14.64 61 0 317 0
29SEP26 420.00 P 62.28 62.28 50.38 50.66 -16.86 68 255 629 -150
29SEP26 430.00 P 0.00 0.00 0.00 57.93 -18.18 61 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 69.06 -17.65 75 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 78.75 -17.82 81 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 88.65 -15.61 86 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 98.70 -15.67 93 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 108.86 -15.34 100 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 119.09 -15.77 108 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 129.25 -15.59 115 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 139.20 -15.00 120 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 148.21 -15.99 117 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 159.09 -15.11 130 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 169.03 -15.17 134 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 179.06 -15.14 139 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 188.16 -16.37 136 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 199.16 -15.04 149 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 208.13 -16.94 145 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 217.71 -18.15 144 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 229.14 -15.06 163 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 238.09 -16.11 156 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 249.15 -15.05 171 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 259.11 -15.09 175 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 268.13 -16.82 168 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 278.13 -16.25 172 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 288.10 -16.86 175 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 299.02 -15.18 189 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 308.00 -16.20 181 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 317.73 -16.47 181 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 327.76 -16.44 185 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 337.71 -16.49 188 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 348.00 -16.25 195 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 357.99 -16.26 198 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 367.68 -16.52 197 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 377.69 -16.51 200 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 387.73 -16.47 203 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 397.94 -16.26 210 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 407.96 -16.51 213 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 417.92 -16.28 215 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 427.94 -16.50 218 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 437.92 -16.84 220 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 447.57 -17.77 218 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 457.57 -16.63 220 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 467.57 -17.86 223 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 477.85 -16.35 230 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 487.82 -17.44 232 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 495.60 -19.90 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 508.03 -17.47 240 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 518.00 -17.50 242 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 528.00 -17.50 244 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 538.00 -17.50 247 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 548.00 -17.50 249 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 558.00 -17.50 252 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 568.00 -17.50 254 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.39 -0.37 59 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.51 -0.49 59 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.68 -0.62 59 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.89 -0.78 59 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.16 -0.91 59 0 41 0
29OCT26 270.00 P 3.43 3.43 3.43 1.43 -1.14 59 15 59 +12
29OCT26 275.00 P 3.97 3.97 3.96 1.83 -1.31 59 30 75 +30
29OCT26 280.00 P 0.00 0.00 0.00 2.23 -1.57 59 0 223 0
29OCT26 285.00 P 0.00 0.00 0.00 2.75 -1.84 59 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.33 -2.06 59 0 26 0
29OCT26 295.00 P 0.00 0.00 0.00 3.98 -2.48 59 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 4.78 -2.74 59 0 94 0
29OCT26 310.00 P 9.00 9.00 9.00 6.62 -3.54 59 2 236 +2
29OCT26 320.00 P 11.08 11.08 11.08 8.87 -4.45 60 4 257 -4
29OCT26 330.00 P 17.58 17.85 15.04 11.64 -5.34 60 134 160 +11
29OCT26 340.00 P 21.70 21.97 17.00 15.03 -6.22 60 127 867 +119
29OCT26 350.00 P 26.21 26.68 21.24 18.90 -7.31 60 91 656 +78
29OCT26 360.00 P 31.98 31.98 25.37 23.22 -8.42 60 144 404 +129
29OCT26 370.00 P 31.60 31.62 31.60 28.30 -9.25 60 16 241 +16
29OCT26 380.00 P 0.00 0.00 0.00 33.85 -10.34 61 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 39.77 -9.91 61 0 145 0
29OCT26 400.00 P 56.98 56.98 48.98 45.10 -13.50 59 268 722 +153
29OCT26 410.00 P 0.00 0.00 0.00 51.88 -14.66 59 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 59.09 -15.60 59 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 68.75 -14.45 63 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 76.84 -15.31 64 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 85.45 -15.81 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 94.16 -16.41 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 103.26 -16.80 68 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 112.46 -17.26 70 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 121.94 -17.56 71 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 131.50 -17.91 74 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 4.48 -1.34 64 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 5.28 -1.43 64 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 6.12 -1.67 64 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 6.75 -2.12 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 8.03 -2.35 64 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 8.89 -2.93 64 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 10.27 -2.98 65 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 11.63 -3.18 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 13.07 -3.54 65 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 14.51 -3.90 65 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 16.11 -4.13 65 0 57 0
27NOV26 310.00 P 0.00 0.00 0.00 19.72 -4.90 65 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 23.70 -5.57 65 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 28.10 -6.36 65 0 156 0
27NOV26 340.00 P 0.00 0.00 0.00 32.99 -7.08 65 0 170 0
27NOV26 350.00 P 42.47 42.50 42.47 38.20 -7.87 66 30 176 +15
27NOV26 360.00 P 48.32 48.35 48.32 43.94 -8.59 66 30 160 +29
27NOV26 370.00 P 54.59 54.61 54.59 49.96 -9.34 66 30 144 +15
27NOV26 380.00 P 61.23 61.26 61.23 56.42 -10.06 66 45 145 +45
27NOV26 390.00 P 67.95 68.29 67.95 63.21 -10.76 67 202 296 +189
27NOV26 400.00 P 0.00 0.00 0.00 70.27 -11.45 67 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 77.78 -12.06 68 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 85.31 -12.72 68 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 93.44 -13.25 69 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 101.58 -13.77 69 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 110.02 -14.31 70 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 118.69 -14.74 71 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 127.36 -15.23 71 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 136.45 -15.58 73 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 145.55 -15.92 74 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 154.73 -16.31 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 7.21 -1.91 64 0 74 0
30DEC26 250.00 P 12.00 12.00 12.00 8.08 -2.19 64 1 2 +1
30DEC26 255.00 P 0.00 0.00 0.00 9.20 -2.22 64 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 10.36 -2.52 64 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 11.51 -2.85 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 12.77 -3.07 64 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 14.26 -3.19 64 0 30 0
30DEC26 280.00 P 19.00 19.00 19.00 15.74 -3.56 64 1 40 -1
30DEC26 285.00 P 0.00 0.00 0.00 17.23 -3.92 65 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 18.90 -4.10 65 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 20.75 -4.30 65 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 22.61 -4.69 65 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 26.48 -5.31 65 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 30.98 -5.88 65 0 152 0
30DEC26 330.00 P 39.82 39.82 39.82 35.50 -6.67 65 15 104 0
30DEC26 340.00 P 0.00 0.00 0.00 40.81 -7.09 65 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 46.13 -7.88 65 0 388 0
30DEC26 360.00 P 60.18 60.18 60.18 51.99 -8.28 66 15 260 0
30DEC26 370.00 P 67.19 67.19 62.75 58.11 -9.04 66 60 163 +30
30DEC26 380.00 P 0.00 0.00 0.00 64.36 -9.68 66 0 228 0
30DEC26 390.00 P 76.03 76.59 76.03 71.25 -10.15 66 47 329 0
30DEC26 400.00 P 0.00 0.00 0.00 78.16 -10.83 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 85.38 -11.22 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 92.98 -11.81 67 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 100.59 -12.41 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 108.55 -12.74 68 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 116.77 -13.25 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 125.00 -13.76 69 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 133.48 -14.05 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 142.22 -14.46 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 150.97 -14.88 71 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 159.80 -15.22 72 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 168.96 -15.48 73 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 178.13 -15.80 74 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 187.31 -16.12 74 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 196.69 -16.30 75 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 206.19 -16.54 76 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 215.69 -16.78 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 225.21 -17.01 78 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 234.91 -17.14 80 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 244.65 -17.32 81 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 254.40 -17.49 83 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 264.16 -17.66 84 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 274.04 -17.75 85 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 283.96 -17.87 87 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 293.88 -17.99 88 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 303.81 -18.11 90 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 313.79 -18.19 91 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 323.83 -18.27 93 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 333.87 -18.35 95 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 343.92 -18.42 96 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 353.97 -18.50 98 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 364.08 -18.54 99 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 374.20 -17.76 101 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 384.32 -18.42 103 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 394.44 -17.73 105 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 404.57 -17.44 106 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 414.73 -17.20 108 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 424.91 -16.73 110 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 435.08 -16.46 111 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 445.25 -15.53 113 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 455.43 -15.78 115 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 465.62 -15.63 116 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 475.82 -14.86 118 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 486.02 -14.35 120 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 496.22 -14.28 121 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 506.43 -15.07 123 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 515.50 -16.00 122 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 526.85 -14.65 126 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 537.00 -14.50 128 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 546.00 -13.50 127 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 556.00 -13.00 128 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 564.50 -14.50 126 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 574.50 -16.00 127 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 584.50 -15.00 128 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 594.50 -15.00 129 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 15.79 -2.73 64 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 17.36 -2.72 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 18.92 -2.79 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 20.49 -3.15 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 22.07 -3.51 64 0 0 0
30MAR27 270.00 P 28.69 28.69 28.69 23.83 -3.68 64 15 15 +15
30MAR27 275.00 P 30.60 30.60 30.60 25.77 -3.69 64 15 118 +2
30MAR27 280.00 P 0.00 0.00 0.00 27.71 -3.80 64 0 169 0
30MAR27 285.00 P 34.72 34.72 34.72 29.65 -4.19 64 15 119 +3
30MAR27 290.00 P 36.88 36.88 36.88 31.60 -4.58 64 15 115 0
30MAR27 295.00 P 0.00 0.00 0.00 33.68 -4.84 64 0 277 0
30MAR27 300.00 P 41.45 41.45 41.00 36.02 -4.84 64 16 315 0
30MAR27 310.00 P 0.00 0.00 0.00 40.70 -5.22 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 45.41 -6.00 64 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 50.74 -6.17 64 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 56.25 -6.59 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 61.77 -7.36 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 67.82 -7.62 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 74.13 -7.87 65 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 80.45 -8.60 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 86.97 -9.15 65 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 94.03 -9.18 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 101.10 -9.72 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 108.20 -10.37 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 115.61 -10.73 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 123.37 -10.78 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 131.14 -11.31 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 138.93 -11.88 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 146.93 -12.25 67 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 155.28 -12.31 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 163.65 -12.67 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 172.04 -13.14 68 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 180.46 -13.60 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 189.24 -13.72 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 198.11 -13.80 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 206.99 -14.19 70 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 215.90 -14.55 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 224.83 -14.91 71 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 234.04 -15.01 71 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 243.32 -15.08 72 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 252.62 -15.35 73 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 261.92 -15.64 74 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 271.25 -15.91 74 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 280.68 -16.10 75 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 290.28 -16.14 75 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 299.88 -16.26 76 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 309.49 -16.47 77 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 319.12 -16.66 78 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 328.76 -16.86 78 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 338.47 -17.00 79 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 348.30 -17.03 80 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 358.13 -17.11 81 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 367.97 -17.25 82 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 377.82 -17.39 83 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 387.68 -17.52 84 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 397.55 -17.65 85 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 407.51 -17.70 86 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 417.50 -17.73 87 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 427.50 -17.80 88 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 437.50 -17.89 89 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 447.51 -17.87 90 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 457.52 -17.64 91 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 467.55 -17.36 92 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 24.73 -2.69 65 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 26.39 -3.04 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 28.35 -3.10 65 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 30.37 -3.10 65 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 32.39 -3.10 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 34.42 -3.31 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 36.45 -3.70 65 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 38.49 -4.07 65 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 40.82 -4.16 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 43.24 -4.16 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 45.66 -4.17 65 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 48.09 -4.25 65 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 52.96 -5.02 65 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 58.23 -5.40 65 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 63.88 -5.42 66 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 69.56 -5.83 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 75.26 -6.57 66 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 81.47 -6.81 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 87.93 -6.84 66 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 94.40 -7.25 66 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 100.90 -7.93 66 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 107.70 -8.33 66 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 114.90 -8.36 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 122.11 -8.47 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 129.34 -9.10 67 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 136.61 -9.70 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 144.26 -9.95 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 152.14 -9.98 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 160.03 -10.10 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 167.94 -10.64 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 175.88 -11.17 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 183.98 -11.55 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 192.44 -11.59 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 200.92 -11.65 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 209.41 -11.92 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 217.92 -12.36 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 226.46 -12.79 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 235.12 -13.11 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 244.08 -13.16 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 253.05 -13.22 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 262.03 -13.38 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 271.03 -13.72 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 280.05 -14.07 72 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 289.10 -14.39 72 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 298.31 -14.57 73 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 46.84 - 63 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 49.30 -4.31 63 0 0 0
29SEP27 295.00 P 68.50 68.50 68.08 51.76 -4.33 63 6 9 0
29SEP27 300.00 P 0.00 0.00 0.00 54.22 -4.69 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 59.18 -5.44 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 64.79 -5.55 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 70.51 -5.59 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 76.26 -6.00 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 82.03 -6.73 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 88.31 -6.97 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 94.82 -7.00 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 101.35 -7.12 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 107.91 -7.79 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 114.51 -8.45 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 121.71 -8.52 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 128.96 -8.57 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 136.24 -8.66 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 143.54 -9.27 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 150.87 -9.86 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 158.55 -10.12 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 166.47 -10.17 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 174.41 -10.23 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 182.37 -10.46 65 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 190.36 -10.97 65 0 0 0
TOTAL PUT 1,958 30,172 +757
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 46.480
18SEP26 36.00 C 0.00 0.00 0.00 10.49 - 127 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 9.99 +0.36 121 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 9.49 +0.36 114 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 8.99 +0.36 108 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 8.49 +0.36 102 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 7.99 +0.36 95 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 7.49 +0.36 89 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 6.99 +0.36 83 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 6.49 +0.36 77 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 5.99 +0.36 71 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 5.49 +0.35 65 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 4.99 +0.35 59 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 4.49 +0.34 53 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 3.99 +0.32 48 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 3.50 +0.30 51 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 3.02 +0.27 53 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 2.56 +0.24 54 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 2.11 +0.13 53 0 0 0
18SEP26 45.00 C 2.10 2.10 2.10 1.66 +0.06 49 2 3 -2
18SEP26 45.50 C 0.00 0.00 0.00 1.29 +0.02 50 0 15 0
18SEP26 46.00 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
18SEP26 46.50 C 0.90 0.90 0.90 0.71 -0.03 52 4 32 -2
18SEP26 47.00 C 0.65 0.74 0.65 0.50 -0.03 52 16 115 0
18SEP26 47.50 C 0.58 0.58 0.58 0.34 -0.04 53 4 88 +4
18SEP26 48.00 C 0.39 0.39 0.33 0.22 -0.05 53 30 63 -10
18SEP26 48.50 C 0.29 0.29 0.29 0.14 -0.05 53 15 43 +9
18SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 91 0
18SEP26 49.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 416 0
18SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 206 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 80 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 166 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 0.00 180 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 10.51 - 58 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 10.01 +0.36 55 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 9.51 +0.19 51 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 9.01 +0.36 48 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 8.72 +0.56 90 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 8.01 +0.35 41 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 7.52 +0.35 48 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 7.02 +0.34 44 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 6.53 +0.33 45 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 6.04 +0.32 45 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 5.56 +0.31 45 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 5.09 +0.30 46 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 4.63 +0.29 46 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 4.18 +0.27 46 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 3.74 +0.24 46 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 3.33 +0.22 46 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 2.93 +0.19 46 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 2.56 +0.16 46 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 2.17 +0.07 44 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 1.85 +0.06 44 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 1.56 +0.03 44 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 1.32 +0.05 45 0 20 0
25SEP26 47.00 C 1.26 1.31 1.26 1.09 +0.02 45 12 44 +4
25SEP26 47.50 C 0.00 0.00 0.00 0.90 +0.02 45 0 0 0
25SEP26 48.00 C 0.84 0.90 0.84 0.73 +0.01 45 12 70 0
25SEP26 48.50 C 0.74 0.74 0.74 0.59 +0.01 45 4 13 +4
25SEP26 49.00 C 0.00 0.00 0.00 0.47 0.00 45 0 40 0
25SEP26 49.50 C 0.00 0.00 0.00 0.37 -0.02 45 0 0 0
25SEP26 50.00 C 0.39 0.39 0.39 0.29 -0.02 46 20 25 +20
25SEP26 51.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.06 0.00 47 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.67 +0.35 77 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.72 +0.54 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 +0.34 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.57 +0.33 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.62 +0.31 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.72 +0.29 44 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 3.87 +0.25 44 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 3.09 +0.21 44 0 148 0
29SEP26 45.00 C 2.76 2.76 2.76 2.35 +0.09 42 15 291 +15
29SEP26 46.00 C 2.00 2.00 2.00 1.76 +0.07 42 15 539 0
29SEP26 47.00 C 1.41 1.71 1.32 1.32 +0.09 43 180 929 +45
29SEP26 48.00 C 1.02 1.24 0.90 0.91 +0.04 43 174 859 -95
29SEP26 49.00 C 0.84 0.84 0.63 0.63 +0.01 43 695 1,257 +268
29SEP26 50.00 C 0.49 0.60 0.46 0.42 +0.01 43 86 1,336 -19
29SEP26 52.50 C 0.22 0.22 0.21 0.14 0.00 44 165 688 +165
29SEP26 55.00 C 0.07 0.09 0.06 0.04 0.00 45 60 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,718 0
29SEP26 60.00 C 0.05 0.05 0.05 0.01 0.00 53 104 1,735 0
29SEP26 62.50 C 0.04 0.04 0.04 0.01 0.00 60 39 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 809 0
29SEP26 70.00 C 0.04 0.04 0.04 0.01 0.00 80 100 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 136 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 151 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 158 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 162 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 165 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 169 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 172 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 178 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 9.95 +0.26 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.03 +0.46 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.99 +0.28 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.15 +0.27 44 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.35 +0.25 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.59 +0.22 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.89 +0.20 44 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.24 +0.17 44 0 150 0
29OCT26 45.00 C 0.00 0.00 0.00 3.63 +0.12 43 0 90 0
29OCT26 46.00 C 3.49 3.49 3.49 3.09 +0.09 43 15 420 0
29OCT26 47.00 C 0.00 0.00 0.00 2.61 +0.07 43 0 244 0
29OCT26 48.00 C 2.40 2.59 2.40 2.19 +0.05 43 30 728 0
29OCT26 49.00 C 1.92 2.02 1.92 1.82 +0.03 43 30 580 -15
29OCT26 50.00 C 1.67 1.67 1.64 1.52 +0.06 43 11 516 0
29OCT26 52.50 C 1.03 1.03 1.03 0.93 +0.01 44 6 736 -6
29OCT26 55.00 C 0.66 0.69 0.66 0.55 +0.01 44 55 4,050 0
29OCT26 57.50 C 0.41 0.41 0.36 0.31 +0.01 44 42 1,407 +20
29OCT26 60.00 C 0.00 0.00 0.00 0.16 0.00 44 0 513 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 0.00 44 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 0.00 45 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 0.00 46 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 10.61 +0.33 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.76 +0.27 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.95 +0.51 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.95 +0.24 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.24 +0.22 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.57 +0.21 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.94 +0.19 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.35 +0.17 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 4.78 +0.11 47 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 4.27 +0.10 47 0 225 0
27NOV26 47.00 C 0.00 0.00 0.00 3.81 +0.09 47 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 3.38 +0.07 47 0 340 0
27NOV26 49.00 C 3.13 3.13 3.13 3.00 +0.07 47 15 831 0
27NOV26 50.00 C 0.00 0.00 0.00 2.67 +0.07 47 0 897 0
27NOV26 52.50 C 2.21 2.21 2.21 1.95 +0.04 48 15 852 +15
27NOV26 55.00 C 1.40 1.40 1.40 1.40 +0.03 48 15 828 +15
27NOV26 57.50 C 1.09 1.09 1.05 1.00 +0.04 48 30 864 +30
27NOV26 60.00 C 0.00 0.00 0.00 0.69 +0.02 48 0 1,522 0
27NOV26 62.50 C 0.54 0.54 0.54 0.47 +0.01 48 15 1,148 0
27NOV26 65.00 C 0.43 0.43 0.43 0.32 +0.01 48 10 1,083 +10
27NOV26 67.50 C 0.34 0.34 0.34 0.21 0.00 48 15 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 0.00 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.09 0.00 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.06 0.00 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.04 0.00 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 11.09 +0.36 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.29 +0.19 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.54 +0.18 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.78 +0.13 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.99 +0.01 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.36 +0.22 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.76 +0.20 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.17 +0.15 47 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.66 +0.13 48 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 +0.11 47 0 439 0
30DEC26 47.00 C 0.00 0.00 0.00 4.71 +0.11 48 0 367 0
30DEC26 48.00 C 0.00 0.00 0.00 4.28 +0.10 47 0 305 0
30DEC26 49.00 C 0.00 0.00 0.00 3.89 +0.09 47 0 202 0
30DEC26 50.00 C 3.79 3.79 3.79 3.53 +0.08 48 6 404 0
30DEC26 52.50 C 2.88 3.06 2.88 2.76 +0.06 48 22 421 -7
30DEC26 55.00 C 0.00 0.00 0.00 2.16 +0.05 48 0 1,090 0
30DEC26 57.50 C 0.00 0.00 0.00 1.67 +0.06 48 0 445 0
30DEC26 60.00 C 0.00 0.00 0.00 1.27 +0.05 48 0 654 0
30DEC26 62.50 C 1.10 1.10 1.10 0.95 +0.03 48 4 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 +0.02 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 +0.02 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 +0.01 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 0.00 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 49 0 208 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 49 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 12.63 +0.31 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.94 +0.35 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.28 +0.32 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.47 +0.17 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.05 +0.35 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.29 +0.15 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.92 +0.30 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.11 +0.17 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.67 +0.13 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.20 +0.12 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.76 +0.11 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.34 +0.10 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.95 +0.10 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.58 +0.09 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.75 +0.08 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.04 +0.06 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.44 +0.05 49 0 125 0
30MAR27 60.00 C 3.01 3.11 3.01 2.93 +0.07 50 16 220 +16
30MAR27 62.50 C 0.00 0.00 0.00 2.47 +0.06 50 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.08 +0.06 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.74 +0.04 49 0 508 0
30MAR27 70.00 C 1.67 1.67 1.67 1.46 +0.04 49 3 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.22 +0.03 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.02 +0.05 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.86 +0.05 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.72 +0.04 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.60 +0.03 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 +0.01 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 +0.01 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 0.00 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.24 0.00 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 0.00 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 0.00 49 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 13.47 +0.22 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.86 +0.22 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.27 +0.02 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.70 +0.20 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.33 +0.20 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.88 +0.28 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.36 +0.29 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.93 +0.34 51 0 15 0
29JUN27 45.00 C 9.57 9.57 9.57 9.23 +0.17 49 15 30 +15
29JUN27 46.00 C 9.24 9.24 9.11 8.72 +0.10 49 30 72 +30
29JUN27 47.00 C 8.80 8.80 8.80 8.35 +0.10 49 15 65 +15
29JUN27 48.00 C 8.38 8.38 8.38 7.95 +0.10 49 15 150 +15
29JUN27 49.00 C 7.99 7.99 7.99 7.56 +0.09 49 15 60 +15
29JUN27 50.00 C 7.61 7.61 7.45 7.22 +0.11 49 75 175 +75
29JUN27 52.50 C 0.00 0.00 0.00 6.40 +0.08 50 0 56 0
29JUN27 55.00 C 5.67 5.67 5.67 5.67 +0.08 50 15 37 +15
29JUN27 57.50 C 0.00 0.00 0.00 5.01 +0.07 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.41 +0.06 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.87 +0.05 50 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.40 +0.05 50 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 2.98 +0.03 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.62 +0.03 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.23 +0.02 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.96 +0.02 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.72 +0.02 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.51 +0.01 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.32 0.00 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.16 0.00 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 14.48 +0.17 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.90 +0.16 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.34 +0.15 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.80 +0.14 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.29 +0.14 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.79 +0.13 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.30 +0.11 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.84 +0.10 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.39 +0.09 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.17 +0.13 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.55 +0.08 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.16 -0.03 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.95 +0.13 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.59 +0.09 50 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 7.79 +0.16 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.00 +0.03 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.29 +0.02 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.65 +0.01 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.07 0.00 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.56 -0.01 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.10 -0.01 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.68 -0.02 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 3.31 -0.02 49 0 0 0
TOTAL CALL 2,287 75,536 +664
18SEP26 36.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 114 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 20 0
18SEP26 43.00 P 0.05 0.05 0.05 0.02 -0.06 55 30 30 +30
18SEP26 43.50 P 0.00 0.00 0.00 0.04 -0.08 55 0 69 0
18SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.13 54 0 134 0
18SEP26 44.50 P 0.13 0.15 0.13 0.13 -0.17 54 30 135 +30
18SEP26 45.00 P 0.23 0.23 0.19 0.22 -0.22 54 150 274 +145
18SEP26 45.50 P 0.31 0.35 0.31 0.35 -0.27 54 30 199 +30
18SEP26 46.00 P 0.46 0.54 0.46 0.53 -0.29 54 30 139 +30
18SEP26 46.50 P 0.56 0.56 0.56 0.77 -0.30 55 4 160 0
18SEP26 47.00 P 0.00 0.00 0.00 1.06 -0.31 56 0 230 0
18SEP26 47.50 P 0.00 0.00 0.00 1.40 -0.32 56 0 51 0
18SEP26 48.00 P 1.39 1.39 1.39 1.79 -0.29 58 15 156 0
18SEP26 48.50 P 0.00 0.00 0.00 2.15 -0.40 53 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 2.60 -0.39 54 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 3.06 -0.39 53 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 3.54 -0.38 53 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 4.52 -0.37 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 5.52 -0.36 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 6.52 -0.36 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 7.52 -0.36 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 8.52 -0.36 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 9.52 -0.36 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 10.52 -0.36 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 11.52 -0.36 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 12.52 -0.36 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 13.52 -0.36 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 14.52 -0.36 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 15.52 -0.36 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 16.52 -0.36 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 17.52 -0.36 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 18.52 -0.36 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 19.52 -0.36 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 20.52 -0.36 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 21.52 -0.36 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 22.52 -0.36 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 23.52 -0.36 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
25SEP26 42.00 P 0.14 0.14 0.14 0.12 -0.07 46 2 2 +2
25SEP26 42.50 P 0.00 0.00 0.00 0.17 -0.09 46 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.24 -0.12 46 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.32 -0.14 46 0 87 0
25SEP26 44.00 P 0.00 0.00 0.00 0.43 -0.16 46 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.56 -0.18 46 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.19 46 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.91 -0.20 46 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 1.12 -0.22 46 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 1.37 -0.23 47 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 1.64 -0.24 47 0 3 0
25SEP26 47.50 P 0.00 0.00 0.00 1.94 -0.26 47 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 2.26 -0.29 46 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 2.56 -0.37 45 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 2.97 -0.35 46 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 3.37 -0.36 46 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 3.78 -0.36 46 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 4.66 -0.37 45 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 5.59 -0.37 46 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 6.55 -0.36 46 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 7.53 -0.36 46 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 8.52 -0.36 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 9.52 -0.36 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 10.52 -0.36 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 11.52 -0.36 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 12.52 -0.36 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 13.52 -0.36 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 14.52 -0.36 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 15.52 -0.36 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 16.52 -0.36 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 17.52 -0.36 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 18.52 -0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 535 0
29SEP26 40.00 P 0.10 0.10 0.10 0.05 -0.03 44 30 402 +15
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.07 44 0 817 0
29SEP26 43.00 P 0.38 0.38 0.38 0.35 -0.11 44 15 849 0
29SEP26 44.00 P 0.51 0.59 0.51 0.58 -0.15 44 105 225 +79
29SEP26 45.00 P 0.68 0.68 0.68 0.88 -0.17 44 5 800 0
29SEP26 46.00 P 1.31 1.31 1.10 1.28 -0.22 43 31 606 0
29SEP26 47.00 P 1.61 1.61 1.61 1.81 -0.23 44 1 427 0
29SEP26 48.00 P 2.20 2.20 2.12 2.44 -0.24 44 37 1,548 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 -0.32 44 0 6,083 0
29SEP26 50.00 P 3.50 3.50 3.50 3.91 -0.33 44 1 1,540 -1
29SEP26 52.50 P 5.68 5.68 5.68 6.12 -0.35 44 4 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 8.53 -0.36 44 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 11.02 -0.44 0 0 1,390 -2,600
29SEP26 60.00 P 0.00 0.00 0.00 13.52 -0.36 0 0 50 -426
29SEP26 62.50 P 0.00 0.00 0.00 16.02 -0.36 0 0 3,032 0
29SEP26 65.00 P 18.56 18.56 18.42 18.52 -0.36 0 18 314 0
29SEP26 67.50 P 0.00 0.00 0.00 21.02 -0.36 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.52 -0.36 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.02 -0.36 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.52 -0.36 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.02 -0.36 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.52 -0.36 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.02 -0.36 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.52 -0.36 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.02 -0.36 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.52 -0.36 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.02 -0.36 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.52 -0.36 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.02 -0.36 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.52 -0.36 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.02 -0.36 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.52 -0.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.02 -0.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.52 -0.36 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.02 -0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.52 -0.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.02 -0.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.52 -0.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.02 -0.36 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.52 -0.36 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.02 -0.36 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.18 -0.04 44 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 95 0
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.08 44 0 380 0
29OCT26 40.00 P 0.00 0.00 0.00 0.54 -0.10 44 0 318 0
29OCT26 41.00 P 0.77 0.77 0.77 0.74 -0.12 44 30 633 +13
29OCT26 42.00 P 0.94 0.94 0.94 1.00 -0.13 44 15 418 +15
29OCT26 43.00 P 1.27 1.27 1.21 1.29 -0.15 44 30 574 +15
29OCT26 44.00 P 0.00 0.00 0.00 1.63 -0.17 44 0 333 0
29OCT26 45.00 P 1.88 1.88 1.85 2.05 -0.17 44 30 315 -3
29OCT26 46.00 P 0.00 0.00 0.00 2.48 -0.22 43 0 56 0
29OCT26 47.00 P 2.86 2.86 2.86 3.04 -0.19 44 27 497 -24
29OCT26 48.00 P 3.40 3.40 3.16 3.62 -0.21 44 30 3,382 +2
29OCT26 49.00 P 0.00 0.00 0.00 4.16 -0.34 43 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 4.90 -0.31 44 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 6.79 -0.34 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.92 -0.34 44 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 11.16 -0.32 42 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 13.58 -0.36 44 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.03 -0.37 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.52 -0.36 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.02 -0.36 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.52 -0.36 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.02 -0.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.52 -0.36 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.02 -0.36 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.63 -0.07 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.81 -0.09 48 0 55 0
27NOV26 39.00 P 0.00 0.00 0.00 1.02 -0.11 48 0 90 0
27NOV26 40.00 P 1.20 1.26 1.20 1.28 -0.12 48 130 333 +55
27NOV26 41.00 P 0.00 0.00 0.00 1.57 -0.13 48 0 352 0
27NOV26 42.00 P 0.00 0.00 0.00 1.89 -0.14 48 0 692 0
27NOV26 43.00 P 0.00 0.00 0.00 2.24 -0.16 48 0 1,065 0
27NOV26 44.00 P 2.62 2.62 2.53 2.64 -0.17 48 108 745 0
27NOV26 45.00 P 0.00 0.00 0.00 3.09 -0.17 48 0 687 0
27NOV26 46.00 P 0.00 0.00 0.00 3.60 -0.16 48 0 358 0
27NOV26 47.00 P 0.00 0.00 0.00 4.13 -0.17 48 0 575 0
27NOV26 48.00 P 4.49 4.49 4.49 4.69 -0.20 48 15 660 0
27NOV26 49.00 P 0.00 0.00 0.00 5.29 -0.22 48 0 448 0
27NOV26 50.00 P 0.00 0.00 0.00 5.97 -0.18 48 0 285 0
27NOV26 52.50 P 0.00 0.00 0.00 7.69 -0.07 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.49 -0.43 45 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.54 -0.52 44 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.80 -0.44 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.26 -0.28 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.58 -0.37 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.06 -0.36 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.53 -0.36 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.02 -0.36 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.52 -0.36 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.02 -0.36 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.07 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.10 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.59 -0.10 48 0 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 1.88 -0.13 48 0 526 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 -0.10 49 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.59 -0.11 48 0 434 0
30DEC26 43.00 P 2.92 2.92 2.92 2.98 -0.12 48 15 1,020 0
30DEC26 44.00 P 3.21 3.21 3.21 3.40 -0.14 48 15 365 0
30DEC26 45.00 P 3.67 3.67 3.61 3.87 -0.14 48 45 525 +30
30DEC26 46.00 P 4.28 4.28 4.06 4.37 -0.15 48 45 209 0
30DEC26 47.00 P 4.59 4.60 4.59 4.90 -0.17 48 35 540 -10
30DEC26 48.00 P 5.38 5.38 5.38 5.48 -0.18 48 75 424 -75
30DEC26 49.00 P 5.75 5.75 5.75 6.06 -0.22 48 4 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.70 -0.23 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.33 -0.21 47 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 10.20 -0.23 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.25 -0.14 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.27 -0.29 46 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.44 -0.22 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.85 -0.24 47 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.12 -0.36 44 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.62 -0.35 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.06 -0.35 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.53 -0.35 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.02 -0.36 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.52 -0.36 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 36.02 -0.36 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.52 -0.36 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.02 -0.36 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.52 -0.36 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.02 -0.36 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.52 -0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.02 -0.36 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.52 -0.36 0 0 0 0
30MAR27 37.00 P 2.28 2.28 2.28 2.27 -0.10 50 30 75 +27
30MAR27 38.00 P 2.58 2.58 2.51 2.61 -0.12 50 60 225 +60
30MAR27 39.00 P 0.00 0.00 0.00 2.97 -0.11 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.33 -0.11 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.71 -0.12 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.12 -0.13 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.56 -0.14 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.03 -0.15 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.52 -0.16 49 0 185 0
30MAR27 46.00 P 0.00 0.00 0.00 6.05 -0.16 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.59 -0.16 49 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 7.17 -0.17 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.75 -0.16 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.40 -0.15 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.04 -0.18 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.59 -0.44 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.40 -0.46 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.31 -0.51 46 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.38 -0.54 46 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.47 -0.56 45 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.70 -0.52 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.91 -0.50 44 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.19 -0.46 43 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.73 -0.49 46 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.12 -0.47 46 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.53 -0.47 44 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 36.08 -0.36 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.54 -0.36 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.02 -0.36 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.52 -0.36 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.02 -0.36 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.52 -0.36 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.02 -0.36 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.52 -0.36 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.27 -0.09 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 -0.11 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.99 -0.11 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.39 -0.13 49 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.82 -0.13 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.26 -0.14 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.73 -0.15 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.22 -0.15 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.74 -0.15 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.26 -0.17 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.82 -0.18 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.41 -0.17 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.97 -0.18 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.57 -0.20 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.24 -0.17 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.93 -0.08 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.49 -0.45 47 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.41 -0.47 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.59 -0.41 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.67 -0.36 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.82 -0.33 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.98 -0.33 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.17 -0.34 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.43 -0.34 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.71 -0.34 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.03 -0.35 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.39 -0.35 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.76 -0.36 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.04 -0.14 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.43 -0.14 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.87 -0.11 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.30 -0.10 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.75 -0.11 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.21 -0.12 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.70 -0.13 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.20 -0.15 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.72 -0.15 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.28 -0.15 49 0 30 0
29SEP27 47.00 P 8.65 8.65 8.65 8.84 -0.15 49 15 16 +15
29SEP27 48.00 P 0.00 0.00 0.00 9.42 -0.15 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.99 -0.10 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.62 -0.10 49 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.25 -0.12 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.91 -0.17 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.62 -0.42 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.57 -0.35 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.46 -0.36 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.48 -0.37 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.52 -0.37 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.61 -0.38 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.77 -0.38 49 0 0 0
TOTAL PUT 1,292 72,609 -2,546
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$ 33.800
29SEP26 6.50 C 27.30 27.34 27.30 27.32 +2.51 335 345 340 +335
29SEP26 6.75 C 0.00 0.00 0.00 27.05 +2.48 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 26.84 +2.49 357 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 26.56 +2.50 265 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 26.33 +2.45 325 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 26.07 +2.46 296 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 25.85 +2.53 338 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 25.62 +2.58 349 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 25.31 +2.52 221 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 25.06 +2.48 211 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 24.85 +2.47 310 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 24.60 +2.52 303 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 24.30 +2.45 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 24.06 +2.51 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 23.87 +2.55 302 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 23.30 +2.54 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 22.86 +2.50 271 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 22.33 +2.48 230 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 21.83 +2.47 220 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 21.34 +2.55 224 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 20.87 +2.54 238 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 20.31 +2.46 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 19.82 +2.52 166 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 19.37 +2.54 212 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 18.84 +2.39 183 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 18.38 +2.56 201 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 17.82 +2.37 135 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 17.32 +2.54 127 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.82 +2.38 119 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 16.32 +2.48 111 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 15.89 +2.56 169 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 15.40 +2.62 166 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 14.81 +2.39 0 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 14.35 +2.48 131 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 13.90 +2.56 146 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 12.84 +2.43 107 0 387 0
29SEP26 22.00 C 0.00 0.00 0.00 11.82 +2.49 0 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 10.83 +2.50 77 0 1,186 0
29SEP26 24.00 C 0.00 0.00 0.00 9.83 +2.44 68 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 8.82 +2.37 0 0 1,276 0
29SEP26 26.00 C 7.45 7.75 7.28 7.91 +2.47 81 151 2,665 -101
29SEP26 27.00 C 7.00 7.00 7.00 7.09 +2.70 94 1 863 -1
29SEP26 28.00 C 4.42 5.77 4.38 6.07 +2.49 80 400 2,005 -104
29SEP26 29.00 C 4.62 4.62 4.62 4.97 +2.19 59 2 744 -1
29SEP26 30.00 C 2.60 3.90 2.60 4.08 +1.97 58 18 5,489 -15
29SEP26 31.00 C 1.89 3.45 1.89 3.54 +2.00 72 46 2,232 -8
29SEP26 32.00 C 1.32 2.69 1.32 2.69 +1.58 65 49 444 -15
29SEP26 33.00 C 0.96 2.16 0.96 2.09 +1.34 65 87 399 -6
29SEP26 34.00 C 0.76 1.66 0.76 1.61 +1.11 66 595 1,466 -342
29SEP26 35.00 C 0.52 1.34 0.52 1.22 +0.90 67 733 1,183 -174
29SEP26 36.00 C 0.40 1.01 0.40 0.93 +0.74 68 108 1,341 -9
29SEP26 37.00 C 0.36 0.79 0.36 0.67 +0.55 68 130 892 +34
29SEP26 38.00 C 0.26 0.62 0.26 0.47 +0.40 68 106 509 +11
29SEP26 39.00 C 0.17 0.41 0.17 0.32 +0.28 68 19 271 +8
29SEP26 40.00 C 0.13 0.37 0.13 0.22 +0.19 68 136 332 +57
29SEP26 41.00 C 0.12 0.26 0.12 0.14 +0.12 67 9 224 +7
29SEP26 42.00 C 0.12 0.21 0.12 0.09 +0.08 67 109 234 +88
29SEP26 43.00 C 0.11 0.15 0.11 0.06 +0.05 68 93 113 +28
29SEP26 44.00 C 0.10 0.14 0.09 0.04 +0.03 68 191 678 -97
29OCT26 15.50 C 16.59 16.59 16.59 18.38 +2.56 97 60 85 -7
29OCT26 16.00 C 0.00 0.00 0.00 17.83 +2.35 0 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 17.32 +2.39 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.82 +2.30 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.32 +2.32 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.89 +2.55 80 0 73 0
29OCT26 18.50 C 15.46 15.46 15.46 15.44 +2.47 90 15 21 +15
29OCT26 19.00 C 0.00 0.00 0.00 14.83 +2.41 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.38 +2.45 64 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 13.90 +2.48 69 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 12.90 +2.45 62 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 11.92 +2.44 61 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 10.83 +2.26 0 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 9.89 +2.17 38 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 9.00 +2.18 53 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 8.09 +2.24 54 0 220 0
29OCT26 27.00 C 0.00 0.00 0.00 7.19 +2.14 54 0 815 0
29OCT26 28.00 C 6.17 6.17 6.17 6.47 +2.14 59 1 681 +1
29OCT26 29.00 C 0.00 0.00 0.00 5.62 +2.00 56 0 144 0
29OCT26 30.00 C 3.58 3.58 3.58 4.92 +1.77 57 1 507 -1
29OCT26 31.00 C 2.95 4.34 2.95 4.29 +1.64 58 201 909 +10
29OCT26 32.00 C 2.65 3.77 2.65 3.71 +1.48 58 20 994 +15
29OCT26 33.00 C 2.13 3.25 2.13 3.19 +1.37 59 137 1,174 +88
29OCT26 34.00 C 1.89 2.78 1.81 2.76 +1.25 60 73 461 -5
29OCT26 35.00 C 1.56 2.40 1.50 2.40 +1.17 61 24 366 +17
29OCT26 36.00 C 1.29 2.07 1.29 1.99 +1.00 61 64 165 +18
29OCT26 37.00 C 1.20 1.77 1.20 1.71 +0.92 62 6 353 +4
29OCT26 38.00 C 1.37 1.50 1.37 1.45 +0.82 62 5 171 0
29OCT26 39.00 C 1.15 1.31 1.15 1.20 +0.71 62 46 88 +2
29OCT26 40.00 C 0.68 1.08 0.68 0.99 +0.60 62 116 157 +98
29OCT26 41.00 C 0.61 1.00 0.60 0.81 +0.51 62 251 268 +183
29OCT26 42.00 C 0.49 0.82 0.49 0.67 +0.44 62 53 118 +49
29OCT26 43.00 C 0.43 0.62 0.43 0.54 +0.36 62 85 1,246 +35
29OCT26 44.00 C 0.37 0.66 0.37 0.44 +0.30 62 237 1,747 +131
27NOV26 16.50 C 0.00 0.00 0.00 17.42 +2.47 69 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.85 +2.33 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.43 +2.43 65 0 3 0
27NOV26 18.00 C 16.14 16.14 16.14 15.89 +2.28 0 28 175 +28
27NOV26 18.50 C 0.00 0.00 0.00 15.47 +2.50 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.90 +2.41 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.38 +2.31 0 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 13.94 +2.42 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.05 +2.39 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.12 +2.38 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.03 +2.16 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.15 +2.27 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.30 +2.08 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.57 +2.18 59 0 105 0
27NOV26 27.00 C 7.12 8.00 7.12 7.76 +2.02 58 54 773 +9
27NOV26 28.00 C 7.19 7.19 7.19 7.14 +2.13 61 15 267 +15
27NOV26 29.00 C 0.00 0.00 0.00 6.63 +2.09 65 0 30 0
27NOV26 30.00 C 5.50 5.50 5.50 5.82 +1.80 61 2 415 -2
27NOV26 31.00 C 0.00 0.00 0.00 5.17 +1.61 60 0 86 0
27NOV26 32.00 C 3.53 4.69 3.53 4.64 +1.50 61 69 139 +60
27NOV26 33.00 C 3.30 4.16 3.30 4.16 +1.40 61 19 403 +15
27NOV26 34.00 C 3.59 3.72 3.59 3.71 +1.26 62 16 162 +15
27NOV26 35.00 C 2.62 2.62 2.62 3.32 +1.19 62 20 168 +15
27NOV26 36.00 C 0.00 0.00 0.00 2.97 +1.13 63 0 268 0
27NOV26 37.00 C 1.97 2.57 1.96 2.69 +1.10 64 278 919 +278
27NOV26 38.00 C 2.13 2.48 2.13 2.40 +1.03 64 5 430 +2
27NOV26 39.00 C 0.00 0.00 0.00 2.14 +0.96 65 0 341 0
27NOV26 40.00 C 1.38 1.95 1.38 1.88 +0.87 64 42 343 +30
27NOV26 41.00 C 0.00 0.00 0.00 1.65 +0.79 64 0 91 0
27NOV26 42.00 C 1.12 1.12 1.12 1.45 +0.71 64 22 263 +22
27NOV26 43.00 C 0.00 0.00 0.00 1.26 +0.63 64 0 76 0
27NOV26 44.00 C 0.95 1.38 0.95 1.10 +0.56 64 50 525 +4
30DEC26 6.50 C 0.00 0.00 0.00 27.32 +2.44 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 27.08 +2.44 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 26.84 +2.46 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 26.58 +2.52 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 26.33 +2.44 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 26.07 +2.43 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 25.85 +2.47 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 25.62 +2.49 105 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 25.35 +2.48 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 25.10 +2.47 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 24.85 +2.47 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 24.60 +2.47 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 24.31 +2.39 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 24.10 +2.46 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 23.87 +2.47 71 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 23.30 +2.40 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 22.88 +2.52 75 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.35 +2.43 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.84 +2.46 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.53 +2.64 104 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 21.52 +3.12 137 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 20.32 +2.41 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 19.87 +2.44 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 19.37 +2.43 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 18.85 +2.40 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 18.40 +2.39 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 17.86 +2.34 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 17.42 +2.38 51 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 16.85 +2.28 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.43 +2.35 49 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 15.89 +2.28 0 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 15.49 +2.36 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 14.93 +2.44 0 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 14.44 +2.37 39 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 14.06 +2.32 57 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 13.12 +2.42 56 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 12.22 +2.39 57 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 11.38 +2.38 58 0 317 0
30DEC26 24.00 C 10.55 10.55 10.51 10.51 +2.15 57 31 5,991 -1
30DEC26 25.00 C 0.00 0.00 0.00 9.59 +1.98 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 8.81 +1.91 55 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 8.17 +1.96 57 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 7.48 +1.88 57 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 6.90 +1.96 58 4 298 -4
30DEC26 30.00 C 6.00 6.30 6.00 6.23 +1.80 58 3 901 -3
30DEC26 31.00 C 0.00 0.00 0.00 5.74 +1.68 59 0 162 0
30DEC26 32.00 C 5.07 5.22 5.07 5.17 +1.51 58 2 1,151 0
30DEC26 33.00 C 4.49 4.49 4.49 4.70 +1.40 59 6 295 +6
30DEC26 34.00 C 0.00 0.00 0.00 4.27 +1.30 59 0 351 0
30DEC26 35.00 C 3.95 3.95 3.90 3.89 +1.23 59 26 509 +2
30DEC26 36.00 C 0.00 0.00 0.00 3.56 +1.19 60 4 947 -4
30DEC26 37.00 C 0.00 0.00 0.00 3.24 +1.14 60 0 31 0
30DEC26 38.00 C 2.80 2.80 2.80 2.96 +1.10 61 3 6 -1
30DEC26 39.00 C 0.00 0.00 0.00 2.71 +1.06 62 0 27 0
30DEC26 40.00 C 0.00 0.00 0.00 2.44 +1.00 62 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.18 +0.90 61 0 30 0
30DEC26 42.00 C 2.10 2.13 2.10 1.98 +0.85 62 2 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.77 +0.78 61 0 16 0
30DEC26 44.00 C 0.00 0.00 0.00 1.57 +0.69 61 0 611 0
30MAR27 6.50 C 0.00 0.00 0.00 27.35 +2.45 86 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 27.10 +2.45 81 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 27.03 +2.62 124 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 26.59 +2.44 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 26.34 +2.45 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 26.10 +2.45 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 25.85 +2.45 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 25.62 +2.47 78 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 25.35 +2.45 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 25.10 +2.45 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 24.85 +2.47 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 24.60 +2.43 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 24.35 +2.43 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 24.10 +2.44 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 23.87 +2.46 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 23.35 +2.43 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 22.88 +2.42 52 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 22.38 +2.41 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 21.90 +2.37 52 0 173 0
30MAR27 12.50 C 20.00 20.00 20.00 21.53 +2.63 74 5 299 0
30MAR27 13.00 C 0.00 0.00 0.00 21.52 +3.03 99 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 20.47 +2.53 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 19.98 +2.49 57 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 19.51 +2.38 58 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 19.02 +2.38 56 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 18.54 +2.35 55 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 18.11 +2.38 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 17.65 +2.40 59 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 17.17 +2.37 57 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 16.69 +2.40 56 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 16.30 +2.45 59 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 15.85 +2.43 58 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 15.34 +2.33 56 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 14.97 +2.45 58 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 14.54 +2.41 57 0 97 0
30MAR27 21.00 C 13.00 13.00 13.00 13.72 +2.26 57 1 45 -1
30MAR27 22.00 C 0.00 0.00 0.00 12.86 +2.31 56 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 12.13 +2.18 57 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 11.36 +2.17 57 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 10.66 +2.10 57 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 9.97 +2.00 57 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 9.32 +1.94 56 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 8.55 +1.81 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 8.00 +1.68 55 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 7.47 +1.66 55 0 248 0
30MAR27 31.00 C 0.00 0.00 0.00 6.95 +1.57 56 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 6.55 +1.57 56 0 70 0
30MAR27 33.00 C 5.97 5.97 5.97 6.12 +1.51 57 10 220 +10
30MAR27 34.00 C 0.00 0.00 0.00 5.70 +1.42 57 0 176 0
30MAR27 35.00 C 0.00 0.00 0.00 5.32 +1.35 57 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 4.97 +1.29 57 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 4.64 +1.25 58 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 4.33 +1.19 58 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 4.05 +1.17 58 0 0 0
30MAR27 40.00 C 3.69 3.75 3.65 3.80 +1.17 59 250 280 +243
30MAR27 41.00 C 0.00 0.00 0.00 3.60 +1.16 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 +1.10 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.09 +1.04 59 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.86 +0.98 59 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 19.33 +2.54 59 0 933 0
29JUN27 15.50 C 0.00 0.00 0.00 18.80 +2.40 55 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 18.36 +2.40 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 17.92 +2.38 55 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 17.49 +2.38 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.06 +2.36 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 16.64 +2.35 55 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 16.23 +2.41 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.81 +2.31 55 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 15.41 +2.36 55 0 0 0
29JUN27 20.00 C 15.20 15.20 15.20 15.02 +2.26 55 3 4 -1
29JUN27 21.00 C 0.00 0.00 0.00 14.28 +2.35 56 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 13.53 +2.25 56 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 12.81 +2.21 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 12.12 +2.14 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 11.44 +2.08 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 10.81 +1.96 55 0 560 0
29JUN27 27.00 C 9.24 9.24 9.24 10.21 +1.98 55 45 330 +45
29JUN27 28.00 C 0.00 0.00 0.00 9.64 +1.92 55 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 9.10 +1.80 55 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 8.55 +1.71 55 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 7.98 +1.47 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 7.44 +1.62 53 0 184 0
29JUN27 33.00 C 7.03 7.19 6.78 7.19 +1.71 55 73 303 +61
29JUN27 34.00 C 6.64 6.82 6.64 6.81 +1.68 56 61 170 +60
29JUN27 35.00 C 0.00 0.00 0.00 6.38 +1.56 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 6.04 +1.39 55 0 277 0
29JUN27 37.00 C 0.00 0.00 0.00 5.72 +1.44 56 0 105 0
29JUN27 38.00 C 5.10 5.14 5.10 5.25 +1.16 55 42 73 +42
29JUN27 39.00 C 0.00 0.00 0.00 5.15 +1.31 56 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 4.90 +1.30 57 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 4.59 +1.24 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.34 +1.21 57 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.10 +1.16 57 0 0 0
29JUN27 44.00 C 3.86 3.86 3.86 3.85 +1.10 56 2 58 +2
29SEP27 21.00 C 0.00 0.00 0.00 14.68 +2.16 53 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 13.97 +2.20 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.30 +2.16 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.54 +2.00 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.90 +1.93 52 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 11.32 +1.91 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.76 +1.81 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.26 +1.88 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.76 +1.83 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.30 +1.79 53 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 8.84 +1.70 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.42 +1.71 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.00 +1.63 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 7.63 +1.51 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.28 +1.52 54 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 6.95 +1.42 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.65 +1.38 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.36 +1.39 55 0 0 0
29SEP27 39.00 C 5.41 5.41 5.41 5.94 +1.15 54 24 24 +24
29SEP27 40.00 C 0.00 0.00 0.00 5.80 +1.38 55 0 0 0
29SEP27 41.00 C 4.48 4.48 4.48 5.46 +1.23 55 6 3 -5
TOTAL CALL 5,946 105,090 +1,314
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 327 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 320 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 313 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 306 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 299 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 293 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 287 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 281 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 275 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 269 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 264 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 259 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 254 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 249 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 244 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 234 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 225 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 217 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 209 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 201 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 187 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,193 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 92 1 1,299 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 83 1 1,636 -1
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 1,812 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 2,038 0
29SEP26 26.00 P 0.08 0.08 0.05 0.03 -0.04 69 3 2,495 -3
29SEP26 27.00 P 0.16 0.16 0.07 0.06 -0.10 67 45 1,450 0
29SEP26 28.00 P 0.20 0.20 0.10 0.13 -0.18 69 258 3,360 +29
29SEP26 29.00 P 0.36 0.41 0.19 0.21 -0.30 66 115 742 -36
29SEP26 30.00 P 0.63 0.67 0.28 0.37 -0.51 67 271 5,438 +123
29SEP26 31.00 P 1.06 1.06 0.51 0.59 -0.69 66 64 751 +1
29SEP26 32.00 P 1.45 1.54 0.78 0.89 -0.97 66 79 342 +26
29SEP26 33.00 P 2.10 2.10 1.17 1.28 -1.28 66 354 321 +206
29SEP26 34.00 P 1.90 1.97 1.74 1.85 -1.49 69 32 100 -7
29SEP26 35.00 P 3.00 3.00 2.45 2.47 -1.72 70 2 823 0
29SEP26 36.00 P 3.31 3.31 2.95 3.16 -1.84 71 7 41 +5
29SEP26 37.00 P 0.00 0.00 0.00 3.93 -2.07 73 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.62 -2.22 67 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 5.64 -2.18 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 -2.25 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.39 -2.41 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.42 -2.38 85 0 119 0
29SEP26 43.00 P 0.00 0.00 0.00 9.27 -2.53 74 0 0 0
29SEP26 44.00 P 10.31 10.37 10.18 10.37 -2.43 93 52 26 +26
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.04 63 0 1,749 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.07 62 0 420 0
29OCT26 24.00 P 0.17 0.18 0.17 0.13 -0.11 62 12 444 -5
29OCT26 25.00 P 0.29 0.29 0.20 0.21 -0.17 62 363 758 -138
29OCT26 26.00 P 0.43 0.43 0.30 0.31 -0.24 61 405 226 -313
29OCT26 27.00 P 0.64 0.65 0.42 0.44 -0.32 60 29 491 +5
29OCT26 28.00 P 0.90 0.90 0.55 0.63 -0.41 61 17 1,640 -3
29OCT26 29.00 P 1.21 1.21 0.77 0.86 -0.53 60 46 665 +8
29OCT26 30.00 P 1.55 1.55 1.01 1.13 -0.68 60 88 292 +13
29OCT26 31.00 P 2.05 2.05 1.40 1.46 -0.86 60 50 389 -4
29OCT26 32.00 P 1.96 1.96 1.80 1.90 -0.99 61 8 251 -1
29OCT26 33.00 P 2.68 2.68 2.30 2.39 -1.14 61 3 131 +2
29OCT26 34.00 P 2.91 2.91 2.79 2.94 -1.32 62 4 110 +2
29OCT26 35.00 P 3.45 3.52 3.45 3.52 -1.44 62 35 118 +20
29OCT26 36.00 P 0.00 0.00 0.00 4.22 -1.52 64 0 33 0
29OCT26 37.00 P 4.88 4.88 4.88 4.88 -1.73 64 1 56 +1
29OCT26 38.00 P 0.00 0.00 0.00 5.66 -1.82 65 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 6.44 -1.92 66 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.23 -2.03 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 8.12 -2.09 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.00 -2.04 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.90 -2.20 71 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.82 -2.24 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 40 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.02 63 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.03 63 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.04 64 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 -0.05 64 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.14 -0.08 64 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.22 -0.11 64 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.31 -0.17 64 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.43 -0.23 64 0 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.60 -0.28 64 0 253 0
27NOV26 26.00 P 0.78 0.78 0.75 0.76 -0.35 63 2 500 +1
27NOV26 27.00 P 1.20 1.20 1.00 1.00 -0.44 63 3 279 +2
27NOV26 28.00 P 1.65 1.65 1.29 1.29 -0.51 64 61 363 +58
27NOV26 29.00 P 2.05 2.05 1.55 1.59 -0.62 63 24 207 +24
27NOV26 30.00 P 2.01 2.01 1.91 1.96 -0.72 64 5 45 0
27NOV26 31.00 P 2.96 2.96 2.43 2.37 -0.83 64 7 150 +6
27NOV26 32.00 P 0.00 0.00 0.00 2.84 -0.94 64 0 174 0
27NOV26 33.00 P 3.42 3.42 3.42 3.35 -1.06 64 2 182 0
27NOV26 34.00 P 4.00 4.00 4.00 3.92 -1.24 65 15 130 +15
27NOV26 35.00 P 5.22 5.22 4.38 4.53 -1.32 65 18 105 +15
27NOV26 36.00 P 0.00 0.00 0.00 5.17 -1.42 66 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 5.85 -1.52 66 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 6.54 -1.65 67 0 250 0
27NOV26 39.00 P 0.00 0.00 0.00 7.30 -1.63 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.05 -1.73 67 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.87 -1.90 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.69 -1.87 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.54 -1.91 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.41 -1.94 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 165 0
30DEC26 10.00 P 0.02 0.02 0.02 0.01 0.00 86 30 334 +30
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 494 0
30DEC26 11.00 P 0.03 0.03 0.03 0.01 0.00 79 30 363 +30
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30DEC26 15.00 P 0.10 0.10 0.10 0.01 -0.01 58 40 103 -31
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.03 61 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 62 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.05 61 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.06 61 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.07 61 0 496 0
30DEC26 20.00 P 0.25 0.25 0.25 0.19 -0.09 61 3 458 +3
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.12 61 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.17 61 0 342 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.22 61 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.28 61 0 820 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 -0.33 60 0 404 0
30DEC26 26.00 P 0.00 0.00 0.00 1.12 -0.40 61 0 434 0
30DEC26 27.00 P 0.00 0.00 0.00 1.42 -0.45 61 0 551 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.54 61 0 428 0
30DEC26 29.00 P 2.53 2.53 2.30 2.04 -0.68 60 62 432 -60
30DEC26 30.00 P 2.95 2.97 2.86 2.53 -0.71 62 29 441 +11
30DEC26 31.00 P 2.82 2.85 2.82 2.85 -0.90 60 9 130 +1
30DEC26 32.00 P 0.00 0.00 0.00 3.42 -0.92 62 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.95 -1.02 62 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 4.52 -1.16 62 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.13 -1.25 62 0 56 0
30DEC26 36.00 P 5.65 5.65 5.65 5.65 -1.47 61 15 39 +15
30DEC26 37.00 P 0.00 0.00 0.00 6.45 -1.43 63 6 181 +6
30DEC26 38.00 P 0.00 0.00 0.00 7.13 -1.53 63 6 118 +6
30DEC26 39.00 P 0.00 0.00 0.00 7.86 -1.61 64 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 8.62 -1.64 64 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -1.69 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.19 -1.74 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.01 -1.85 66 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 11.84 -1.93 66 0 75 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30MAR27 10.50 P 0.08 0.08 0.08 0.01 0.00 61 20 238 -10
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.02 59 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.03 59 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.03 58 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.04 58 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.05 58 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.06 58 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.08 58 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.08 58 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.10 58 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.11 58 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.12 58 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.14 59 0 385 0
30MAR27 20.00 P 0.69 0.69 0.69 0.55 -0.17 58 70 294 +70
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.20 59 0 243 0
30MAR27 22.00 P 1.05 1.05 1.05 0.91 -0.26 58 2 103 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 -0.30 59 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 -0.41 58 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.63 -0.42 58 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 -0.42 59 0 684 0
30MAR27 27.00 P 0.00 0.00 0.00 2.34 -0.49 58 0 237 0
30MAR27 28.00 P 2.67 2.67 2.67 2.72 -0.55 58 1 242 -1
30MAR27 29.00 P 3.10 3.10 3.00 3.13 -0.63 58 2 256 +1
30MAR27 30.00 P 3.63 3.63 3.49 3.58 -0.70 58 151 457 +150
30MAR27 31.00 P 3.95 3.95 3.95 4.06 -0.77 59 1 76 +1
30MAR27 32.00 P 4.47 4.51 4.47 4.57 -0.85 58 51 132 +51
30MAR27 33.00 P 0.00 0.00 0.00 5.12 -0.92 59 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.70 -0.98 59 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.30 -1.06 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.99 -1.09 60 0 17 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 -1.13 60 0 7 0
30MAR27 38.00 P 0.00 0.00 0.00 8.37 -1.21 60 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.05 -1.32 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.78 -1.41 61 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.51 -1.47 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.28 -1.53 61 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.08 -1.59 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.89 -1.62 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.07 56 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 -0.08 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 -0.09 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.35 -0.11 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.41 -0.11 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.48 -0.12 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.54 -0.15 56 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 -0.18 56 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.70 -0.18 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.80 -0.19 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.89 -0.23 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 -0.26 56 0 4,014 0
29JUN27 22.00 P 1.46 1.46 1.46 1.35 -0.28 56 1 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.61 -0.33 56 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.89 -0.44 56 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.23 -0.47 56 0 4,046 0
29JUN27 26.00 P 2.60 2.60 2.60 2.57 -0.52 56 1 680 -1
29JUN27 27.00 P 0.00 0.00 0.00 2.98 -0.57 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.42 -0.61 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.86 -0.65 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.33 -0.72 56 0 1,223 0
29JUN27 31.00 P 0.00 0.00 0.00 4.84 -0.79 56 0 63 0
29JUN27 32.00 P 0.00 0.00 0.00 5.39 -0.85 56 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 5.96 -0.91 57 0 334 0
29JUN27 34.00 P 0.00 0.00 0.00 6.56 -0.98 57 0 90 0
29JUN27 35.00 P 7.08 7.08 7.00 7.03 -1.20 56 66 274 +56
29JUN27 36.00 P 0.00 0.00 0.00 7.83 -0.92 57 0 15 0
29JUN27 37.00 P 8.60 8.60 8.60 8.27 -1.31 56 15 20 +15
29JUN27 38.00 P 0.00 0.00 0.00 9.16 -1.20 58 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 9.86 -1.27 58 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.57 -1.34 58 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.29 -1.42 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.06 -1.46 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.83 -1.50 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.61 -1.55 59 0 0 0
29SEP27 21.00 P 1.70 1.70 1.60 1.55 -0.30 56 71 96 +70
29SEP27 22.00 P 2.10 2.10 2.10 1.84 -0.33 56 75 76 +75
29SEP27 23.00 P 0.00 0.00 0.00 2.15 -0.39 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.47 -0.44 56 0 70 0
29SEP27 25.00 P 2.91 2.96 2.91 2.90 -0.45 56 25 56 -25
29SEP27 26.00 P 0.00 0.00 0.00 3.21 -0.56 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 3.70 -0.54 56 0 4 0
29SEP27 28.00 P 4.50 4.50 4.15 4.15 -0.64 56 3 39 +1
29SEP27 29.00 P 0.00 0.00 0.00 4.62 -0.71 56 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.11 -0.75 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.64 -0.84 56 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 6.19 -0.89 56 0 78 0
29SEP27 33.00 P 6.97 6.97 6.97 6.80 -0.71 57 1 61 0
29SEP27 34.00 P 0.00 0.00 0.00 7.36 -1.00 57 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.99 -1.06 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.64 -0.91 57 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.34 -0.91 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.00 -0.99 58 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.71 -1.21 58 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 11.34 -1.36 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.07 -1.41 57 0 0 0
TOTAL PUT 3,268 153,168 +541
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$ 12.650
29SEP26 9.25 C 0.00 0.00 0.00 3.47 -0.09 108 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 -0.10 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 -0.09 93 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 -0.08 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 -0.09 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.15 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.18 -0.13 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 -0.14 33 0 2 0
29SEP26 12.50 C 0.41 0.47 0.41 0.40 -0.12 32 15 15 +15
29SEP26 13.00 C 0.18 0.18 0.17 0.18 -0.08 33 36 561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 365 0
29SEP26 14.00 C 0.04 0.04 0.04 0.03 -0.01 36 1 2,166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,629 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,091 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 151 0 6,062 0
29SEP26 27.00 C 0.01 0.01 0.01 0.01 0.00 158 4 150 -3
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 188 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 3.52 -0.10 65 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.26 -0.08 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.03 -0.06 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.78 -0.10 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.28 -0.09 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.76 -0.14 33 0 9 0
29OCT26 11.50 C 0.00 0.00 0.00 1.36 -0.12 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.99 -0.12 34 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.68 -0.11 33 0 64 0
29OCT26 13.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 70 0
29OCT26 13.50 C 0.00 0.00 0.00 0.28 -0.06 33 0 274 0
29OCT26 14.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 2,626 0
29OCT26 14.50 C 0.11 0.13 0.11 0.11 -0.02 35 315 1,833 +315
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 1,009 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 3.55 -0.11 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.32 -0.10 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.08 -0.10 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.84 -0.10 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.38 -0.11 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.91 -0.13 36 0 0 0
27NOV26 11.50 C 1.58 1.58 1.58 1.52 -0.13 35 15 15 +15
27NOV26 12.00 C 1.12 1.26 1.11 1.18 -0.11 35 120 149 +120
27NOV26 12.50 C 0.91 0.91 0.91 0.91 -0.10 35 14 167 0
27NOV26 13.00 C 0.65 0.65 0.65 0.67 -0.08 35 15 545 +2
27NOV26 13.50 C 0.52 0.52 0.52 0.49 -0.06 35 7 222 0
27NOV26 14.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 1,684 0
27NOV26 14.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 1,933 0
27NOV26 15.00 C 0.19 0.19 0.19 0.17 -0.03 35 15 3,489 -15
27NOV26 15.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 50 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 195 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 0.00 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
27NOV26 20.00 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 3.62 -0.10 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 -0.11 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 -0.11 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.92 -0.11 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 -0.10 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.02 -0.12 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 -0.11 35 0 2 0
30DEC26 12.00 C 1.39 1.39 1.39 1.36 -0.11 35 15 30 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.09 -0.09 35 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 -0.08 35 0 604 0
30DEC26 13.50 C 0.72 0.72 0.71 0.67 -0.07 35 30 218 +30
30DEC26 14.00 C 0.55 0.56 0.55 0.52 -0.05 35 65 252 +57
30DEC26 14.50 C 0.37 0.45 0.37 0.39 -0.05 35 21 556 +20
30DEC26 15.00 C 0.29 0.33 0.29 0.29 -0.04 35 255 555 +255
30DEC26 15.50 C 0.27 0.27 0.27 0.22 -0.02 35 95 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 515 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.81 -0.08 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.59 -0.11 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.39 -0.10 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.18 -0.09 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 -0.08 40 0 0 0
30MAR27 11.00 C 2.39 2.39 2.39 2.44 -0.11 39 15 15 +15
30MAR27 11.50 C 0.00 0.00 0.00 2.05 -0.11 36 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 -0.10 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.09 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.30 -0.09 37 0 190 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.07 37 0 364 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 440 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.06 37 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 -0.06 37 0 129 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.05 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.04 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 46 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 3.98 -0.12 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.78 -0.11 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.58 -0.10 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.40 -0.09 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 -0.09 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.68 -0.12 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.38 -0.11 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 -0.09 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 -0.09 38 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.64 -0.08 38 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.37 -0.06 36 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.24 -0.06 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.09 -0.06 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.95 -0.05 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.83 -0.04 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.62 -0.04 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 18 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.03 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 0.00 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 38 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.03 -0.12 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.85 -0.12 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.68 -0.11 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.51 -0.11 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.20 -0.10 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.82 -0.12 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.58 -0.07 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.32 -0.07 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.08 -0.07 37 0 30 0
29SEP27 13.00 C 1.80 1.80 1.80 1.88 -0.07 38 15 45 +15
29SEP27 13.50 C 0.00 0.00 0.00 1.69 -0.06 38 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.53 -0.05 38 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 1.37 -0.05 38 0 80 0
29SEP27 15.00 C 1.18 1.18 1.18 1.23 -0.04 38 30 608 +30
29SEP27 15.50 C 0.00 0.00 0.00 1.11 -0.04 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.99 -0.03 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.89 -0.03 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.64 -0.02 38 0 2 0
29SEP27 18.50 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
TOTAL CALL 1,098 78,737 +886
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 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 7,485 0
29SEP26 12.50 P 0.29 0.29 0.29 0.25 +0.04 34 10 1,569 +10
29SEP26 13.00 P 0.59 0.59 0.59 0.53 +0.08 34 1 1,568 0
29SEP26 13.50 P 1.02 1.02 1.02 0.91 +0.11 34 10 811 +6
29SEP26 14.00 P 1.33 1.33 1.33 1.38 +0.14 39 30 1,516 -3
29SEP26 14.50 P 1.93 1.93 1.93 1.85 +0.11 0 30 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 +0.12 0 0 297 -464
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.12 0 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.12 0 0 5,526 -216
29SEP26 16.50 P 0.00 0.00 0.00 3.85 +0.12 0 0 30 -28
29SEP26 17.00 P 0.00 0.00 0.00 4.35 +0.11 0 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 +0.12 0 0 61 -19
29SEP26 18.00 P 0.00 0.00 0.00 5.35 +0.11 0 0 0 -15
29SEP26 18.50 P 0.00 0.00 0.00 5.85 +0.11 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.85 +0.11 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.35 +0.12 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.35 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.35 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.35 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.35 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.35 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.35 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.35 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.35 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.35 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.35 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.35 +0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.35 +0.12 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 200 0
29OCT26 11.50 P 0.18 0.18 0.18 0.16 +0.02 34 20 380 0
29OCT26 12.00 P 0.30 0.30 0.30 0.30 +0.03 34 34 758 0
29OCT26 12.50 P 0.00 0.00 0.00 0.50 +0.05 34 0 232 0
29OCT26 13.00 P 0.00 0.00 0.00 0.77 +0.08 34 0 10,967 0
29OCT26 13.50 P 0.00 0.00 0.00 1.11 +0.10 34 0 381 0
29OCT26 14.00 P 0.00 0.00 0.00 1.49 +0.11 34 0 466 0
29OCT26 14.50 P 1.98 1.98 1.98 1.92 +0.13 34 30 4,609 +30
29OCT26 15.00 P 0.00 0.00 0.00 2.38 +0.10 34 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.86 +0.12 35 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.35 +0.12 0 0 111 -45
29OCT26 16.50 P 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.35 +0.11 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.85 +0.11 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.35 +0.11 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.85 +0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.85 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.35 +0.11 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 20 0
27NOV26 10.50 P 0.12 0.12 0.12 0.10 +0.01 35 100 120 +80
27NOV26 11.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 5 0
27NOV26 11.50 P 0.34 0.34 0.34 0.31 +0.03 36 15 114 +15
27NOV26 12.00 P 0.00 0.00 0.00 0.47 +0.06 35 0 52 0
27NOV26 12.50 P 0.00 0.00 0.00 0.68 +0.06 35 0 630 0
27NOV26 13.00 P 0.00 0.00 0.00 0.95 +0.08 35 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.27 +0.10 35 0 1,093 0
27NOV26 14.00 P 1.55 1.55 1.55 1.63 +0.10 35 30 245 +30
27NOV26 14.50 P 0.00 0.00 0.00 2.03 +0.12 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.42 +0.06 32 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.86 +0.08 29 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.37 +0.13 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.86 +0.13 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.35 +0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.85 +0.11 0 0 30 -15
27NOV26 18.00 P 0.00 0.00 0.00 5.35 +0.11 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.85 +0.11 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.85 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.35 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 61 0
30DEC26 10.50 P 0.19 0.19 0.19 0.18 +0.02 35 60 60 +60
30DEC26 11.00 P 0.28 0.28 0.28 0.29 +0.04 35 75 154 +66
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.04 35 0 404 0
30DEC26 12.00 P 0.58 0.61 0.58 0.61 +0.04 35 251 560 +243
30DEC26 12.50 P 0.80 0.80 0.79 0.83 +0.05 35 135 12,290 0
30DEC26 13.00 P 1.17 1.17 1.04 1.10 +0.08 35 77 1,055 +75
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.09 35 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 +0.09 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.13 +0.11 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 +0.07 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.93 +0.06 32 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.38 +0.07 31 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.11 34 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.36 +0.12 34 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.85 +0.11 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.35 +0.11 0 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 +0.11 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.35 +0.12 0 0 95 -28
30DEC26 19.50 P 0.00 0.00 0.00 6.85 +0.11 0 0 520 -15
30DEC26 20.00 P 0.00 0.00 0.00 7.35 +0.11 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.35 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.35 +0.11 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.35 +0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.35 +0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.35 +0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.35 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.35 +0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.35 +0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.35 +0.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.35 +0.12 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.35 +0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.35 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.02 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.02 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.03 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.06 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.05 36 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 +0.06 36 0 696 0
30MAR27 13.00 P 1.47 1.47 1.47 1.44 +0.07 36 15 548 +15
30MAR27 13.50 P 0.00 0.00 0.00 1.74 +0.08 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.03 +0.05 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.39 +0.05 35 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 +0.06 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 +0.05 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.57 +0.06 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.00 +0.07 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.43 +0.07 34 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 +0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.35 +0.08 0 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.88 +0.14 37 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 6.36 +0.13 36 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.85 +0.11 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.35 +0.11 0 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.35 +0.11 0 0 45 -30
30MAR27 22.00 P 0.00 0.00 0.00 9.35 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.35 +0.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.35 +0.12 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.35 +0.12 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.35 +0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.35 +0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.35 +0.12 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.35 +0.12 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.35 +0.12 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.35 +0.13 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.35 +0.12 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.02 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.02 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.03 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.04 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.04 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.04 37 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.06 37 0 141 0
29JUN27 12.50 P 0.00 0.00 0.00 1.43 +0.05 36 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 +0.07 36 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 1.99 +0.07 35 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.30 +0.06 35 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.71 +0.05 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.08 +0.07 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.45 +0.06 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.84 +0.06 37 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.25 +0.06 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.66 +0.07 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.08 +0.06 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.51 +0.07 36 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.94 +0.06 35 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.39 +0.07 34 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.38 +0.14 37 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.35 +0.11 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.35 +0.11 0 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.35 +0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.35 +0.12 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.35 +0.12 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.35 +0.12 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.35 +0.12 0 0 0 0
29SEP27 9.25 P 0.51 0.51 0.51 0.50 +0.04 39 20 27 +20
29SEP27 9.50 P 0.00 0.00 0.00 0.57 +0.04 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.64 +0.04 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.90 +0.05 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.11 +0.06 40 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.33 +0.07 40 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.58 +0.07 40 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.84 +0.08 40 0 39 0
29SEP27 13.00 P 0.00 0.00 0.00 2.14 +0.09 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.44 +0.09 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.77 +0.10 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.11 +0.10 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.46 +0.10 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.83 +0.10 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.21 +0.11 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.61 +0.10 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.02 +0.11 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.43 +0.10 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.85 +0.09 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.27 +0.07 42 0 0 0
TOTAL PUT 943 101,122 -228
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.060
29SEP26 25.00 C 0.00 0.00 0.00 12.09 +0.25 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.07 +0.22 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.07 +0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.07 +0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 +0.25 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.09 +0.26 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.09 +0.25 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.09 +0.25 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.10 +0.26 25 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.10 +0.25 19 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.13 +0.19 19 0 521 0
29SEP26 36.00 C 1.06 1.13 1.06 1.26 +0.14 19 16 424 0
29SEP26 37.00 C 0.47 0.55 0.46 0.57 +0.06 18 98 331 +66
29SEP26 38.00 C 0.15 0.18 0.14 0.20 +0.03 18 124 493 -2
29SEP26 39.00 C 0.06 0.06 0.06 0.05 0.00 18 1 997 0
29SEP26 40.00 C 0.03 0.03 0.03 0.01 0.00 19 1 1,430 0
29SEP26 41.00 C 0.01 0.02 0.01 0.01 0.00 24 31 877 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 43 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 51 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.09 +0.06 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.10 +0.07 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.11 +0.20 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.17 +0.26 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.18 +0.26 18 0 0 0
29OCT26 33.00 C 3.98 3.98 3.98 4.20 +0.13 18 12 12 +12
29OCT26 34.00 C 0.00 0.00 0.00 3.25 +0.23 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.39 +0.17 18 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.65 +0.16 18 0 60 0
29OCT26 37.00 C 0.90 0.96 0.89 0.99 +0.08 17 6 150 0
29OCT26 38.00 C 0.48 0.53 0.46 0.56 +0.08 17 114 256 +100
29OCT26 39.00 C 0.23 0.24 0.23 0.29 +0.03 17 10 436 +10
29OCT26 40.00 C 0.11 0.12 0.11 0.14 +0.02 18 4 552 -1
29OCT26 41.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 288 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 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 9.16 +0.13 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.17 +0.13 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.19 +0.13 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.28 +0.24 21 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.34 +0.24 22 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.44 +0.23 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.59 +0.20 22 0 15 0
27NOV26 35.00 C 2.51 2.58 2.45 2.74 +0.17 20 75 199 +60
27NOV26 36.00 C 1.75 1.98 1.75 2.10 +0.15 21 10 44 -4
27NOV26 37.00 C 1.20 1.20 1.19 1.55 +0.12 21 15 186 -1
27NOV26 38.00 C 0.79 0.82 0.79 1.11 +0.10 21 33 597 +33
27NOV26 39.00 C 0.47 0.52 0.47 0.77 +0.07 21 135 936 +90
27NOV26 40.00 C 0.00 0.00 0.00 0.51 +0.05 21 0 966 0
27NOV26 41.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 171 0
27NOV26 42.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 477 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 185 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 0.00 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 24 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.13 +0.19 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.14 +0.13 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.16 +0.13 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.19 +0.12 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 +0.24 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.34 +0.24 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.44 +0.23 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.59 +0.20 21 0 19 0
30DEC26 35.00 C 2.56 2.66 2.56 2.78 +0.19 20 90 248 +75
30DEC26 36.00 C 1.86 1.86 1.83 2.10 +0.15 20 12 508 -3
30DEC26 37.00 C 1.33 1.33 1.33 1.55 +0.12 20 7 405 -7
30DEC26 38.00 C 0.00 0.00 0.00 1.11 +0.10 20 0 458 0
30DEC26 39.00 C 0.62 0.62 0.62 0.77 +0.07 20 5 391 +5
30DEC26 40.00 C 0.40 0.40 0.40 0.51 +0.05 20 1 1,082 +1
30DEC26 41.00 C 0.25 0.25 0.25 0.33 +0.03 20 3 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 349 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 20 0 53 0
30DEC26 46.00 C 0.05 0.05 0.05 0.02 -0.01 20 3 132 -3
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 11.14 +0.13 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.17 +0.14 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.21 +0.14 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.29 +0.24 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.35 +0.22 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.46 +0.20 18 0 15 0
30MAR27 34.00 C 3.63 3.63 3.63 3.65 +0.11 18 15 30 0
30MAR27 35.00 C 0.00 0.00 0.00 2.96 +0.14 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.37 +0.11 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.84 +0.09 19 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.39 +0.05 19 0 160 0
30MAR27 39.00 C 0.00 0.00 0.00 1.05 +0.04 19 0 126 0
30MAR27 40.00 C 0.75 0.75 0.75 0.78 +0.03 19 2 231 -2
30MAR27 41.00 C 0.00 0.00 0.00 0.58 +0.03 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 0.00 18 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 0.00 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 0.00 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 0.00 18 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 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 18 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 11.14 +0.13 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.16 +0.19 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.17 +0.14 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.21 +0.13 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.47 +0.23 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.55 +0.18 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.75 +0.17 19 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.23 +0.34 21 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.63 +0.31 21 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.09 +0.28 21 0 58 0
29JUN27 37.00 C 2.22 2.22 2.22 2.54 +0.18 21 3 46 -3
29JUN27 38.00 C 1.78 1.78 1.78 2.15 +0.17 21 3 60 +3
29JUN27 39.00 C 0.00 0.00 0.00 1.80 +0.15 21 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 1.49 +0.13 21 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.24 +0.12 21 0 20 0
29JUN27 42.00 C 0.00 0.00 0.00 1.02 +0.10 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 0.84 +0.10 21 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 +0.07 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.55 +0.05 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 +0.03 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.35 +0.03 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 9.18 +0.15 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.21 +0.16 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.21 +0.11 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.59 +0.21 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.63 +0.18 17 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.94 +0.16 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.32 +0.15 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.76 +0.13 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.25 +0.12 19 0 50 0
29SEP27 37.00 C 2.34 2.34 2.30 2.79 +0.11 19 17 35 +17
29SEP27 38.00 C 0.00 0.00 0.00 2.39 +0.09 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.03 +0.08 19 0 0 0
29SEP27 40.00 C 1.38 1.38 1.38 1.72 +0.08 19 2 2 +2
29SEP27 41.00 C 0.00 0.00 0.00 1.45 +0.06 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.20 +0.05 19 0 44 0
29SEP27 43.00 C 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.83 +0.03 19 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 0.69 +0.02 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.49 +0.02 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
TOTAL CALL 848 22,468 +448
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 34.00 P 0.03 0.03 0.03 0.01 0.00 22 50 294 +12
29SEP26 35.00 P 0.09 0.10 0.07 0.03 -0.04 19 23 766 +14
29SEP26 36.00 P 0.28 0.28 0.19 0.15 -0.09 19 32 1,073 +23
29SEP26 37.00 P 0.57 0.58 0.52 0.50 -0.15 19 25 2,307 -15
29SEP26 38.00 P 1.20 1.20 1.20 1.09 -0.23 18 3 1,543 0
29SEP26 39.00 P 2.23 2.23 2.23 1.97 -0.25 19 8 638 0
29SEP26 40.00 P 0.00 0.00 0.00 2.94 -0.26 0 0 227 0
29SEP26 41.00 P 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.03 -0.17 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.97 -0.25 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 -0.18 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.97 -0.25 65 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.97 -0.25 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.03 -0.19 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.97 -0.25 79 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.47 -0.25 90 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 31.00 P 0.03 0.03 0.03 0.01 0.00 23 15 85 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 51 0
29OCT26 34.00 P 0.14 0.14 0.14 0.08 -0.02 18 6 157 +6
29OCT26 35.00 P 0.27 0.27 0.24 0.20 -0.05 18 73 382 +73
29OCT26 36.00 P 0.48 0.48 0.48 0.45 -0.08 18 17 403 +17
29OCT26 37.00 P 1.01 1.01 0.85 0.83 -0.12 18 28 566 -22
29OCT26 38.00 P 1.56 1.56 1.56 1.38 -0.16 17 12 467 0
29OCT26 39.00 P 0.00 0.00 0.00 2.08 -0.24 16 0 527 0
29OCT26 40.00 P 0.00 0.00 0.00 3.00 -0.24 18 0 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.94 -0.26 0 0 15 0
29OCT26 42.00 P 5.08 5.12 5.02 5.02 -0.18 27 30 10 -20
29OCT26 43.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.05 -0.15 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.05 -0.17 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.05 -0.16 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.05 -0.17 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.05 -0.17 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.05 -0.17 52 0 0 0
27NOV26 28.00 P 0.02 0.02 0.02 0.01 0.00 26 230 230 +230
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 0.02 -0.01 22 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 21 0
27NOV26 32.00 P 0.20 0.20 0.20 0.10 -0.01 22 32 88 +32
27NOV26 33.00 P 0.31 0.31 0.31 0.19 -0.03 22 2 19 +2
27NOV26 34.00 P 0.46 0.46 0.46 0.34 -0.05 22 1 201 +1
27NOV26 35.00 P 0.79 0.79 0.79 0.58 -0.08 22 10 689 +10
27NOV26 36.00 P 1.13 1.13 1.10 0.93 -0.10 22 19 446 +11
27NOV26 37.00 P 1.60 1.60 1.60 1.37 -0.14 22 10 615 0
27NOV26 38.00 P 2.42 2.45 2.42 1.94 -0.17 23 15 575 -15
27NOV26 39.00 P 0.00 0.00 0.00 2.62 -0.10 23 0 727 0
27NOV26 40.00 P 0.00 0.00 0.00 3.29 -0.21 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 4.12 -0.23 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.02 -0.23 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.14 -0.26 29 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.15 -0.27 32 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.18 -0.27 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.21 -0.27 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.24 -0.27 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.27 -0.27 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.30 -0.27 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 385 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 343 0
30DEC26 32.00 P 0.28 0.28 0.28 0.20 -0.04 19 38 240 0
30DEC26 33.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 528 0
30DEC26 34.00 P 0.77 0.77 0.70 0.63 -0.08 19 46 666 0
30DEC26 35.00 P 1.12 1.14 1.02 0.98 -0.12 19 47 1,092 -12
30DEC26 36.00 P 1.48 1.49 1.47 1.43 -0.11 19 43 524 +43
30DEC26 37.00 P 0.00 0.00 0.00 1.97 -0.13 18 0 966 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 -0.12 18 0 588 0
30DEC26 39.00 P 0.00 0.00 0.00 3.35 -0.25 18 0 550 0
30DEC26 40.00 P 0.00 0.00 0.00 4.22 -0.22 19 0 361 0
30DEC26 41.00 P 0.00 0.00 0.00 5.10 -0.23 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.02 -0.24 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.11 -0.10 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.15 -0.08 28 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.13 -0.07 30 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.11 -0.07 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.03 -0.14 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.01 -0.19 32 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.09 -0.04 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.08 -0.04 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.56 -0.04 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.28 -0.06 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.45 -0.06 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.68 -0.08 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.08 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 -0.11 18 0 206 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 -0.14 18 0 211 0
30MAR27 37.00 P 0.00 0.00 0.00 2.32 -0.16 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.96 -0.17 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.69 -0.22 18 0 79 0
30MAR27 40.00 P 0.00 0.00 0.00 4.46 -0.23 18 0 167 0
30MAR27 41.00 P 0.00 0.00 0.00 5.28 -0.25 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.16 -0.24 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.27 -0.07 22 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.22 -0.07 24 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.18 -0.10 25 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.15 -0.05 26 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.04 -0.14 25 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.11 -0.10 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.09 -0.11 30 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.08 -0.11 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.56 -0.10 34 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.09 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.15 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.23 0.00 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 0.00 21 0 62 0
29JUN27 30.00 P 0.53 0.53 0.53 0.51 -0.01 22 1 78 +1
29JUN27 31.00 P 0.00 0.00 0.00 0.71 -0.01 22 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.96 -0.02 22 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 1.27 -0.03 22 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.61 -0.07 21 0 104 0
29JUN27 35.00 P 0.00 0.00 0.00 2.08 -0.05 22 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 2.57 -0.07 22 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 3.12 -0.09 22 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.75 -0.10 22 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.42 -0.12 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.99 -0.14 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.75 -0.15 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.55 -0.17 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.61 -0.18 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.50 -0.20 25 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.42 -0.22 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.37 -0.22 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.34 -0.20 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.32 -0.14 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.27 -0.16 29 0 15 0
29SEP27 28.00 P 0.41 0.41 0.41 0.26 -0.03 20 1 1 +1
29SEP27 29.00 P 0.00 0.00 0.00 0.39 -0.04 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.55 -0.05 20 0 6 0
29SEP27 31.00 P 0.00 0.00 0.00 0.76 -0.07 20 0 22 0
29SEP27 32.00 P 1.19 1.19 1.19 1.02 -0.08 20 5 8 +5
29SEP27 33.00 P 0.00 0.00 0.00 1.32 -0.10 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.70 -0.10 20 0 29 0
29SEP27 35.00 P 0.00 0.00 0.00 2.13 -0.13 20 0 35 0
29SEP27 36.00 P 0.00 0.00 0.00 2.61 -0.15 20 0 150 0
29SEP27 37.00 P 0.00 0.00 0.00 3.16 -0.06 20 0 48 0
29SEP27 38.00 P 0.00 0.00 0.00 3.77 -0.18 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.43 -0.20 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.16 -0.04 21 0 1 0
29SEP27 41.00 P 6.30 6.30 6.30 5.75 -0.21 19 10 10 +10
29SEP27 42.00 P 0.00 0.00 0.00 6.74 -0.22 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.61 -0.22 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.50 -0.23 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.42 -0.24 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.37 -0.24 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.34 -0.24 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.32 -0.24 26 0 0 0
TOTAL PUT 832 27,630 +422
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 58.500
18SEP26 43.00 C 0.00 0.00 0.00 15.64 - 234 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 15.14 +2.29 227 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 14.68 +2.33 231 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 14.01 +2.16 127 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 13.51 +2.16 122 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 13.01 +2.16 117 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 12.51 +2.16 112 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 12.01 +2.16 107 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 11.51 +2.16 102 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 11.01 +2.16 97 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 10.51 +2.16 92 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 10.01 +2.16 87 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 9.51 +2.16 83 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 9.01 +2.15 78 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 8.51 +2.15 73 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 7.51 +2.13 64 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 6.51 +2.09 55 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 5.52 +1.99 60 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 4.55 +1.83 61 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 3.62 +1.63 62 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 2.75 +1.27 62 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 2.04 +1.03 66 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 1.38 +0.72 64 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.87 +0.47 63 0 2 0
18SEP26 60.00 C 0.00 0.00 0.00 0.51 +0.27 62 0 51 0
18SEP26 61.00 C 0.00 0.00 0.00 0.28 +0.15 62 0 30 0
18SEP26 62.00 C 0.00 0.00 0.00 0.14 +0.07 62 0 54 0
18SEP26 63.00 C 0.00 0.00 0.00 0.07 +0.03 63 0 70 0
18SEP26 64.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 46 0
18SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 33 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 76 0 224 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 83 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 97 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 15.64 - 106 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 15.14 +2.29 103 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 14.68 +2.33 105 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 14.03 +2.18 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 13.56 +2.21 74 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 13.04 +2.19 60 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 12.54 +2.19 57 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 12.04 +2.18 55 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 11.64 +2.28 79 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 11.22 +2.36 85 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 10.73 +2.36 83 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 10.05 +2.16 51 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 9.56 +2.14 52 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 9.07 +2.12 52 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 8.59 +2.09 53 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 7.63 +2.01 52 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 6.70 +1.90 53 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 5.80 +1.76 52 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 4.95 +1.62 52 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 4.15 +1.44 52 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 3.53 +1.27 56 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 2.86 +1.16 55 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 2.28 +0.90 54 0 0 0
25SEP26 59.00 C 1.58 1.58 1.58 1.78 +0.73 54 5 5 +5
25SEP26 60.00 C 0.00 0.00 0.00 1.36 +0.62 54 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 1.02 +0.44 53 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.75 +0.34 53 0 0 0
25SEP26 63.00 C 0.58 0.71 0.58 0.54 +0.24 53 10 10 +10
25SEP26 64.00 C 0.00 0.00 0.00 0.38 +0.18 53 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.26 +0.12 53 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.18 +0.08 53 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.70 +2.35 148 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.70 +2.35 141 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.70 +2.35 133 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.70 +2.35 127 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.71 +2.36 121 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.71 +2.36 115 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.71 +2.36 108 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.69 +2.34 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.77 +2.42 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.73 +2.38 92 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.74 +2.39 86 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.72 +2.36 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.76 +2.38 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.73 +2.30 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.62 +2.11 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.67 +2.04 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.42 +1.79 52 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.43 +1.38 51 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 2.92 +1.18 53 0 181 0
29SEP26 60.00 C 1.63 1.63 1.63 1.71 +0.73 52 3 54 +3
29SEP26 62.50 C 0.83 0.83 0.83 0.92 +0.40 52 30 160 -30
29SEP26 65.00 C 0.50 0.52 0.50 0.46 +0.22 52 186 325 +114
29SEP26 67.50 C 0.00 0.00 0.00 0.21 +0.10 52 0 1,415 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.74 +2.38 77 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.76 +2.39 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.70 +2.31 64 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.70 +2.29 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.71 +2.27 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.82 +2.34 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 17.83 +2.30 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 16.83 +2.36 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.94 +2.40 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.95 +2.31 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.08 +2.34 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.17 +2.31 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.29 +2.07 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.43 +2.00 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.56 +1.89 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.69 +1.75 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.83 +1.60 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.37 +1.56 55 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 4.96 +1.25 54 0 300 0
29OCT26 60.00 C 3.80 3.80 3.80 3.77 +0.98 54 1 143 0
29OCT26 62.50 C 2.86 2.86 2.86 2.82 +0.80 53 32 1,415 -32
29OCT26 65.00 C 2.16 2.30 2.16 2.05 +0.57 53 60 265 +55
29OCT26 67.50 C 1.56 1.62 1.38 1.49 +0.44 53 996 996 +711
29OCT26 70.00 C 1.10 1.10 1.03 1.05 +0.31 53 75 85 +41
29OCT26 72.50 C 0.89 0.89 0.76 0.73 +0.22 53 84 182 +15
29OCT26 75.00 C 0.00 0.00 0.00 0.50 +0.15 53 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.34 +0.11 53 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.23 +0.08 53 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.15 +0.05 52 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.34 +2.42 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.47 +2.35 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.63 +2.23 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.66 +1.80 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.98 +1.87 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.26 +1.93 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.51 +1.79 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.92 +1.85 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.17 +1.69 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 7.71 +1.67 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.42 +1.47 56 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 5.30 +1.20 56 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.36 +0.98 56 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.53 +0.85 56 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.83 +0.70 55 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 2.26 +0.59 55 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 1.79 +0.50 55 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.41 +0.41 55 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.10 +0.35 55 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 0.83 +0.26 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.65 +0.21 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.52 +0.18 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.40 +0.15 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.74 +2.07 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.79 +2.16 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.98 +2.27 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.07 +2.25 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.29 +2.24 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.34 +2.19 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.50 +2.28 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.62 +2.12 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.80 +2.10 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.99 +2.15 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.19 +2.08 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.33 +1.93 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.65 +1.96 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.93 +1.91 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.22 +1.84 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.52 +1.47 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.03 +1.54 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.82 +1.56 55 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 7.61 +1.40 55 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 6.53 +1.26 55 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 5.58 +1.11 55 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 4.74 +0.97 55 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 4.01 +0.86 56 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 3.37 +0.75 55 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.82 +0.66 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.35 +0.63 55 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.95 +0.53 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.57 +0.42 55 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.30 +0.35 55 0 0 0
30DEC26 85.00 C 1.28 1.28 1.28 1.11 +0.35 55 100 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.88 +0.25 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.73 +0.23 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.62 +0.19 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.51 +0.17 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.41 +0.13 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.34 +0.11 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.28 +0.10 55 0 41 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 +0.08 55 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.07 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 +0.05 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 +0.05 55 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 24.49 +2.32 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.63 +2.34 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.78 +2.29 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.97 +2.19 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.13 +2.11 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.53 +2.26 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.77 +2.23 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.07 +2.29 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.31 +2.21 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.65 +2.22 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.86 +2.06 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.19 +1.99 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.60 +2.01 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.92 +1.93 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.27 +1.81 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.67 +1.74 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.33 +1.44 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.19 +1.56 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.06 +1.45 54 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.04 +1.29 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.11 +1.21 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.27 +1.13 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.52 +0.95 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.85 +0.92 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.22 +0.87 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.63 +0.78 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.11 +0.74 55 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.65 +0.65 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.24 +0.61 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.87 +0.55 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.54 +0.48 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.25 +0.46 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.00 +0.41 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.77 +0.36 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.57 +0.35 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.39 +0.31 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.23 +0.27 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.09 +0.25 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 +0.23 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 +0.20 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.76 +0.20 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 25.23 +2.21 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 24.30 +2.00 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 23.57 +1.99 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 22.86 +1.35 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 22.14 +1.94 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 21.44 +1.89 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 20.76 +1.87 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.09 +1.85 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.53 +1.88 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.90 +1.83 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.28 +1.80 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.68 +1.79 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.05 +1.69 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.49 +1.64 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.95 +1.61 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.42 +1.60 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.21 +1.55 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.08 +1.52 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.13 +1.56 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.17 +1.51 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.24 +1.18 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.44 +1.17 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.55 +1.23 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.88 +1.19 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.28 +1.12 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.72 +1.04 55 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 6.17 +0.93 55 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.75 +0.90 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.26 +0.80 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.82 +0.74 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.41 +0.67 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.04 +0.64 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.70 +0.61 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.39 +0.55 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.11 +0.51 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.85 +0.50 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.61 +0.46 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.40 +0.42 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.20 +0.39 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.02 +0.38 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.86 +0.36 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.23 +1.23 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.66 +1.24 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 19.10 +1.20 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.56 +1.17 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.04 +1.16 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.53 +1.66 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.83 +1.45 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.79 +1.49 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.71 +1.47 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.66 +1.38 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.74 +1.21 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.92 +1.18 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.14 +1.10 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.44 +1.06 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.78 +1.01 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.11 +0.92 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.56 +0.93 56 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.04 +0.99 56 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.49 +0.97 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.95 +0.84 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.51 +0.78 56 0 0 0
TOTAL CALL 1,582 14,095 +892
18SEP26 43.00 P 0.00 0.00 0.00 0.01 - 163 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.06 79 0 15 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.12 69 0 25 0
18SEP26 53.00 P 0.00 0.00 0.00 0.02 -0.23 65 0 70 0
18SEP26 54.00 P 0.00 0.00 0.00 0.05 -0.41 64 0 180 0
18SEP26 55.00 P 0.39 0.39 0.39 0.10 -0.65 61 8 237 0
18SEP26 56.00 P 0.00 0.00 0.00 0.23 -0.94 61 0 33 0
18SEP26 57.00 P 0.00 0.00 0.00 0.46 -1.23 61 0 25 0
18SEP26 58.00 P 0.00 0.00 0.00 0.81 -1.52 60 0 20 0
18SEP26 59.00 P 0.00 0.00 0.00 1.30 -1.78 59 0 3 0
18SEP26 60.00 P 0.00 0.00 0.00 1.93 -2.19 58 0 3 0
18SEP26 61.00 P 0.00 0.00 0.00 2.76 -2.14 61 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 3.63 -2.21 62 0 34 0
18SEP26 63.00 P 0.00 0.00 0.00 4.56 -2.25 63 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 5.52 -2.27 61 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 6.51 -2.27 65 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 7.50 -2.28 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 8.50 -2.28 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 9.50 -2.27 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 10.50 -2.39 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 11.50 -2.39 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 12.50 -2.27 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 13.50 -2.52 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 14.50 -2.27 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 15.50 -2.48 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 16.50 -2.27 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 17.50 -2.27 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 18.50 -2.27 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 19.50 -2.27 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 20.50 -2.27 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 21.50 -2.27 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 22.50 -2.27 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 23.50 -2.27 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.08 51 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.02 -0.09 54 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.11 54 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.04 -0.14 53 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.19 52 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.10 -0.27 54 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.16 -0.39 53 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 0.25 -0.50 52 0 160 0
25SEP26 54.00 P 0.00 0.00 0.00 0.40 -0.72 52 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.60 -0.82 52 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.86 -1.01 51 0 0 0
25SEP26 57.00 P 1.55 1.55 1.55 1.21 -1.18 51 5 5 +5
25SEP26 58.00 P 0.00 0.00 0.00 1.62 -1.38 51 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 2.12 -1.55 50 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 2.70 -1.94 50 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 3.35 -1.95 49 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 4.19 -1.96 52 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 4.98 -2.05 52 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 5.83 -2.11 52 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 6.72 -2.16 52 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 7.64 -2.33 53 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 8.58 -2.47 52 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 9.54 -2.39 52 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 10.52 -2.37 52 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 11.51 -2.38 53 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 12.50 -2.28 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 13.50 -2.52 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 14.50 -2.27 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 15.50 -2.48 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 16.50 -2.27 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 17.50 -2.27 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 18.50 -2.27 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 19.50 -2.27 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 20.50 -2.27 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.06 54 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.11 52 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.17 52 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.24 52 0 334 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.52 51 4 77 -2
29SEP26 55.00 P 0.90 0.90 0.90 0.87 -0.90 51 45 191 -45
29SEP26 57.50 P 0.00 0.00 0.00 1.72 -1.29 50 4 172 0
29SEP26 60.00 P 0.00 0.00 0.00 3.01 -1.70 49 0 357 0
29SEP26 62.50 P 0.00 0.00 0.00 4.84 -1.89 51 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 6.89 -2.07 51 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 9.15 -2.46 51 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 -2.46 51 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.01 -2.45 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.50 -2.27 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.00 -2.27 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.50 -2.27 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.00 -2.27 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.50 -2.27 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.00 -2.27 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.50 -2.27 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.00 -2.27 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.50 -2.27 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.00 -2.27 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.50 -2.27 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.00 -2.27 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.50 -2.27 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.00 -2.27 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.50 -2.27 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.00 -2.27 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.09 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.12 -0.11 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.16 -0.15 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.22 -0.19 52 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.30 -0.23 53 0 135 0
29OCT26 46.00 P 0.00 0.00 0.00 0.40 -0.28 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.51 -0.34 53 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.66 -0.39 53 0 127 0
29OCT26 49.00 P 0.00 0.00 0.00 0.80 -0.48 52 0 185 0
29OCT26 50.00 P 0.00 0.00 0.00 0.99 -0.55 52 0 207 0
29OCT26 52.50 P 0.00 0.00 0.00 1.59 -0.82 52 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.45 -1.03 51 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.53 -1.29 51 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 4.85 -1.55 51 0 287 0
29OCT26 62.50 P 0.00 0.00 0.00 6.41 -1.70 51 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.30 -1.74 52 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 10.33 -2.10 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.44 -2.14 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.63 -2.22 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.82 -2.48 52 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.14 -2.45 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.66 -2.30 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.05 -2.34 54 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.51 -2.33 53 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.00 -2.27 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.50 -2.27 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.00 -2.27 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.50 -2.27 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 39.00 -2.27 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.50 -2.27 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 44.00 -2.27 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.50 -2.27 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.00 -2.27 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.50 -2.27 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 54.00 -2.27 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.60 -0.22 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.71 -0.27 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.90 -0.30 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.02 -0.37 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.21 -0.44 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.42 -0.51 54 0 0 0
27NOV26 49.00 P 1.80 1.80 1.80 1.68 -0.57 54 10 60 +10
27NOV26 50.00 P 0.00 0.00 0.00 1.94 -0.69 54 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.74 -0.84 54 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.76 -0.95 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.94 -1.13 54 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.31 -1.41 54 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 7.85 -1.66 54 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 9.67 -1.66 55 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 11.52 -1.80 56 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 13.48 -1.89 56 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 15.54 -1.88 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.67 -2.04 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.93 -2.29 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.18 -2.38 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.48 -2.42 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.78 -2.50 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 29.18 -2.50 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 -0.06 55 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.09 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.10 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.43 -0.12 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 -0.15 55 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.61 -0.18 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.73 -0.25 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.88 -0.28 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.10 -0.28 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.29 -0.31 55 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.28 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.64 -0.44 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.90 -0.48 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.17 -0.54 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.44 -0.60 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.78 -0.67 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.68 -0.85 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.78 -0.98 54 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.03 -1.15 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 7.43 -1.21 54 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.95 -1.57 54 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.72 -1.62 55 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.52 -1.75 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.43 -1.88 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.42 -1.97 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.49 -1.95 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.63 -2.05 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.81 -2.11 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.05 -2.15 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.30 -2.22 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.61 -2.25 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.93 -2.22 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.28 -2.25 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.77 -2.08 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.16 -2.19 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.57 -2.32 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.01 -2.28 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.50 -2.36 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.00 -2.31 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.50 -2.27 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.04 -2.23 65 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 -0.13 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.92 -0.16 55 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 1.06 -0.22 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.22 -0.26 54 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 1.44 -0.27 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.66 -0.28 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.89 -0.30 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.12 -0.37 55 0 5 0
30MAR27 43.00 P 0.00 0.00 0.00 2.39 -0.40 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.69 -0.40 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.99 -0.37 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.30 -0.44 55 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.47 -0.59 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.83 -0.73 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.22 -0.61 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.62 -0.54 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.72 -0.93 54 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.93 -0.99 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.27 -1.03 54 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.70 -1.24 54 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.26 -1.34 55 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.12 -1.29 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.87 -1.39 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.71 -1.47 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.62 -1.55 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.58 -1.66 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.59 -1.75 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.66 -1.89 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.77 -1.99 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.89 -2.02 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.25 -2.01 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.48 -1.96 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.73 -1.99 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.00 -2.03 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.29 -2.06 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.59 -2.02 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.93 -2.01 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.19 -2.12 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.62 -2.08 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.96 -2.22 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.33 -2.21 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.46 -0.22 54 0 180 0
29JUN27 36.00 P 0.00 0.00 0.00 1.65 -0.33 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.92 -0.31 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.16 -0.33 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.41 -0.37 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.68 -0.42 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.99 -0.43 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.29 -0.45 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.64 -0.49 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.98 -0.53 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.34 -0.56 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.63 -0.56 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.02 -0.57 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.43 -0.62 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.85 -0.75 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.33 -0.66 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.51 -0.80 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.73 -0.95 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.26 -0.91 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.71 -1.05 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.30 -1.18 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.70 -1.31 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.70 -1.32 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 18.54 -1.37 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.37 -1.48 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.35 -1.46 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.31 -1.57 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.26 -1.72 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.42 -1.67 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.57 -1.72 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.67 -1.79 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.81 -1.82 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.00 -1.88 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.20 -1.90 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.42 -1.92 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.66 -1.94 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.93 -1.95 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.21 -2.00 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.52 -1.97 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.80 -2.04 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.17 -2.03 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.08 -0.45 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.50 -0.54 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.91 -0.63 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.34 -0.56 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.70 -0.68 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.23 -0.65 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.71 -0.68 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.91 -0.78 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.44 -0.78 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.91 -0.82 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.39 -0.93 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.01 -0.93 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.67 -0.96 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.38 -0.92 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.15 -1.13 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.00 -1.22 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.93 -1.25 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.87 -1.28 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.78 -1.28 58 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.85 -1.26 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.92 -1.49 59 0 0 0
TOTAL PUT 76 10,181 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 98.650
29SEP26 55.00 C 0.00 0.00 0.00 43.71 -1.69 89 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.21 -1.84 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.83 -1.72 125 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.39 -1.51 123 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.89 -1.67 114 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.39 -1.66 104 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.73 -1.68 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.23 -1.68 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.73 -1.80 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.41 -1.51 72 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.74 -1.65 38 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.24 -1.57 30 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.74 -1.50 0 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.25 -1.05 24 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.77 -1.05 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.36 -1.01 22 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 4.15 -0.92 22 0 78 0
29SEP26 97.50 C 2.50 2.50 2.50 2.36 -0.73 22 1 299 -1
29SEP26 100.00 C 1.60 1.60 1.00 1.13 -0.44 22 72 177 +57
29SEP26 102.50 C 0.00 0.00 0.00 0.44 -0.25 22 0 471 0
29SEP26 105.00 C 0.19 0.19 0.16 0.15 -0.11 22 52 431 -7
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 201 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 213 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.83 -1.86 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.39 -1.81 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.89 -1.82 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.39 -1.68 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.81 -1.77 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.32 -1.92 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.73 -1.99 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.41 -1.75 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.83 -1.77 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.48 -1.58 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.06 -1.48 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.71 -1.00 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 9.48 -0.95 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 7.43 -0.88 24 0 185 0
29OCT26 95.00 C 5.68 5.68 5.68 5.64 -0.66 24 15 97 +15
29OCT26 97.50 C 0.00 0.00 0.00 4.05 -0.85 24 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 2.80 -0.50 24 0 185 0
29OCT26 102.50 C 1.85 1.85 1.85 1.87 -0.40 24 8 320 0
29OCT26 105.00 C 0.00 0.00 0.00 1.21 -0.28 24 0 118 0
29OCT26 107.50 C 0.00 0.00 0.00 0.76 -0.20 24 0 185 0
29OCT26 110.00 C 0.49 0.49 0.49 0.45 -0.16 24 4 131 0
29OCT26 112.50 C 0.32 0.32 0.32 0.26 -0.09 24 15 89 -15
29OCT26 115.00 C 0.21 0.21 0.21 0.14 -0.06 24 15 45 -4
29OCT26 117.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.37 -1.87 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.89 -1.84 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.41 -1.77 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.83 -1.82 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.59 -1.56 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.25 -1.48 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.02 -0.99 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 9.95 -0.94 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.07 -0.87 25 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 6.60 -0.64 26 0 139 0
27NOV26 97.50 C 0.00 0.00 0.00 4.97 -0.72 25 0 60 0
27NOV26 100.00 C 4.17 4.17 3.82 3.88 -0.54 25 21 145 +9
27NOV26 102.50 C 0.00 0.00 0.00 2.87 -0.45 25 0 115 0
27NOV26 105.00 C 0.00 0.00 0.00 2.08 -0.41 25 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 1.48 -0.37 25 0 21 0
27NOV26 110.00 C 0.00 0.00 0.00 1.03 -0.28 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.70 -0.22 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.46 -0.17 25 0 76 0
27NOV26 117.50 C 0.00 0.00 0.00 0.30 -0.12 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.18 -0.10 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.79 -1.86 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.30 -1.75 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.83 -1.86 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.39 -1.81 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.89 -1.82 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.39 -1.68 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.92 -1.67 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.37 -1.93 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.89 -1.84 0 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.44 -1.74 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.09 -1.67 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.81 -1.54 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.60 -1.13 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.52 -0.94 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.89 -0.60 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.10 -0.65 26 0 10 0
30DEC26 95.00 C 7.44 7.44 7.44 7.38 -0.68 25 7 9 -1
30DEC26 97.50 C 0.00 0.00 0.00 6.07 -0.52 25 0 60 0
30DEC26 100.00 C 4.82 4.82 4.65 4.80 -0.52 25 164 203 -2
30DEC26 102.50 C 0.00 0.00 0.00 3.82 -0.43 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 2.96 -0.41 25 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 2.26 -0.37 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 -0.31 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.26 -0.26 25 0 75 0
30DEC26 115.00 C 1.03 1.03 1.03 0.91 -0.23 24 15 33 +15
30DEC26 117.50 C 0.00 0.00 0.00 0.65 -0.18 24 0 60 0
30DEC26 120.00 C 0.81 0.81 0.76 0.46 -0.12 24 22 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 -0.09 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.27 -1.81 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.83 -1.71 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.42 -1.69 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.98 -1.71 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.57 -1.70 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.04 -1.73 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.65 -1.65 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.21 -1.50 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.95 -1.43 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 22.67 -1.40 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.58 -1.30 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.50 -1.20 27 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.19 -0.94 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.33 -0.91 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 12.61 -0.85 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.01 -0.79 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 9.72 -0.59 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.39 -0.55 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.20 -0.51 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.14 -0.48 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.17 -0.49 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 4.36 -0.47 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.61 -0.45 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 3.00 -0.40 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.47 -0.32 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.01 -0.32 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.65 -0.25 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.29 -0.23 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.05 -0.22 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.33 -1.81 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.93 -1.73 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.21 -2.06 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.14 -1.80 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.76 -1.85 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.43 -1.82 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.14 -1.79 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.89 -1.75 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.74 -1.68 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.64 -1.52 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.63 -1.59 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.71 -1.54 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.59 -0.80 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.00 -0.67 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.51 -0.42 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.78 -0.76 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.53 -0.76 26 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.71 -0.70 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 8.61 -0.43 27 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 7.43 -0.61 26 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.55 -0.61 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 5.80 -0.52 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 5.09 -0.52 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 4.47 -0.43 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 3.91 -0.44 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.51 -0.29 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.08 -0.26 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.64 -0.37 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.14 -1.52 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.24 -1.51 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.40 -1.29 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.63 -0.99 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.98 -0.86 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.91 -0.22 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.91 -0.69 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 14.48 -0.69 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 13.20 -0.61 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.95 -0.61 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.85 -0.53 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.79 -0.53 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.83 -0.45 26 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 7.95 -0.45 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.12 -0.40 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.41 -0.37 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.70 -0.37 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.12 -0.29 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.70 -0.16 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.16 -0.28 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.73 -0.24 26 0 6 0
TOTAL CALL 411 11,951 +66
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 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 42 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 31 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29SEP26 90.00 P 0.08 0.08 0.08 0.02 0.00 22 1 503 +1
29SEP26 92.50 P 0.00 0.00 0.00 0.11 +0.04 22 0 210 0
29SEP26 95.00 P 0.43 0.45 0.43 0.42 +0.15 22 17 299 +2
29SEP26 97.50 P 0.91 1.06 0.91 1.08 +0.27 21 84 362 +84
29SEP26 100.00 P 0.00 0.00 0.00 2.39 +0.52 22 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 4.21 +0.79 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 6.43 +0.96 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 8.85 +1.03 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.35 +1.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.85 +1.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.35 +1.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.12 +1.32 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.35 +1.05 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.85 +1.05 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.62 +1.32 77 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 40 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 33 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.02 +0.01 25 0 120 0
29OCT26 82.50 P 0.13 0.13 0.13 0.05 +0.02 25 20 84 0
29OCT26 85.00 P 0.23 0.23 0.23 0.11 +0.02 24 1 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 250 0
29OCT26 90.00 P 0.61 0.61 0.61 0.53 +0.11 24 30 186 +28
29OCT26 92.50 P 0.00 0.00 0.00 0.99 +0.18 24 0 122 0
29OCT26 95.00 P 0.00 0.00 0.00 1.69 +0.28 24 0 149 0
29OCT26 97.50 P 0.00 0.00 0.00 2.68 +0.38 24 0 127 0
29OCT26 100.00 P 0.00 0.00 0.00 3.91 +0.44 24 0 204 0
29OCT26 102.50 P 5.34 5.34 5.34 5.51 +0.55 25 1 31 +1
29OCT26 105.00 P 0.00 0.00 0.00 7.28 +0.76 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 9.33 +0.85 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.56 +0.93 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.91 +0.99 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.35 +1.03 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.12 +1.32 36 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.42 +1.12 34 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.92 +1.12 36 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.62 +1.32 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 49 0
27NOV26 87.50 P 0.00 0.00 0.00 0.76 +0.08 25 0 127 0
27NOV26 90.00 P 1.36 1.36 1.36 1.24 +0.13 25 13 62 0
27NOV26 92.50 P 0.00 0.00 0.00 1.86 +0.18 25 0 42 0
27NOV26 95.00 P 0.00 0.00 0.00 2.69 +0.26 24 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 3.72 +0.32 24 0 63 0
27NOV26 100.00 P 0.00 0.00 0.00 5.01 +0.39 24 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 6.56 +0.48 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 8.41 +0.62 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 10.34 +0.72 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.41 +0.79 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.60 +0.86 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.88 +0.91 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.57 +1.29 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.95 +1.31 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.39 +1.34 32 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.83 +1.34 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 +0.06 24 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.09 24 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.22 +0.12 25 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 1.80 +0.17 25 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.53 +0.23 24 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 3.41 +0.28 24 0 195 0
30DEC26 97.50 P 4.50 4.50 4.50 4.50 +0.35 24 6 107 0
30DEC26 100.00 P 0.00 0.00 0.00 5.76 +0.37 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 7.27 +0.45 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 9.04 +0.75 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.88 +0.71 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.86 +0.77 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.96 +0.83 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.50 +1.53 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.80 +1.52 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.13 +1.49 29 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.51 +1.34 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.93 +1.35 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 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 0.16 +0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.63 +0.05 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.92 +0.07 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.34 +0.11 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.78 +0.12 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.33 +0.15 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.05 +0.20 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.91 +0.26 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.88 +0.27 24 0 146 0
30MAR27 97.50 P 0.00 0.00 0.00 6.04 +0.32 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.35 +0.37 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.81 +0.42 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.53 +0.82 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 12.26 +0.59 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.09 +0.60 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.01 +0.71 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.32 +1.52 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.40 +1.52 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.60 +1.57 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.95 +1.67 27 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.07 +1.49 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.29 0.00 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.61 +0.03 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.86 +0.03 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.18 +0.05 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.09 +0.07 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.69 +0.11 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.36 +0.13 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.17 +0.16 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.07 +0.22 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 6.08 +0.22 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.23 +0.30 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.45 +0.30 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.83 +0.38 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.26 +0.38 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.86 +0.47 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 14.51 +0.48 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 16.30 +0.57 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.14 +0.58 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.10 +0.67 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.12 +0.68 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.21 +0.73 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.39 +0.78 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.60 +0.80 31 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.65 +0.14 27 0 17 0
29SEP27 77.50 P 0.00 0.00 0.00 2.14 +0.17 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.69 +0.21 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.33 +0.22 27 0 1 0
29SEP27 85.00 P 4.30 4.30 4.30 4.09 +0.28 27 40 40 +40
29SEP27 87.50 P 0.00 0.00 0.00 4.91 +0.29 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.88 +0.36 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.90 +0.38 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.08 +0.45 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.30 +0.46 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.68 +0.54 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 12.11 +0.55 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.67 +0.63 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 15.31 +0.64 27 0 30 0
29SEP27 110.00 P 0.00 0.00 0.00 17.02 +0.70 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.85 +0.73 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.72 +0.75 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.71 +0.81 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.75 +0.83 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.84 +0.87 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.03 +0.90 29 0 0 0
TOTAL PUT 213 11,582 +156
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$ 17.980
29SEP26 9.75 C 0.00 0.00 0.00 8.24 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.00 -0.04 130 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.49 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.99 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.00 -0.07 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 -0.03 62 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 +0.02 48 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.50 +0.01 33 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.00 +0.01 26 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 0.00 25 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.06 -0.01 27 0 114 0
29SEP26 17.50 C 0.73 0.73 0.73 0.67 -0.02 27 2 110 +2
29SEP26 18.00 C 0.34 0.34 0.33 0.36 -0.03 26 5 283 0
29SEP26 18.50 C 0.15 0.20 0.14 0.17 -0.02 26 30 290 +20
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 264 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.53 -0.09 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.56 -0.04 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.07 +0.03 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.57 0.00 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.12 +0.01 28 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.69 0.00 27 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.31 0.00 27 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.98 -0.01 27 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 0.71 0.00 27 0 164 0
29OCT26 18.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 153 0
29OCT26 19.00 C 0.28 0.28 0.28 0.32 -0.01 27 1 388 +1
29OCT26 19.50 C 0.24 0.24 0.24 0.20 -0.02 27 5 260 -5
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 456 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 5.10 -0.06 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.60 -0.04 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.11 -0.05 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.64 -0.07 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.18 +0.05 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 0.00 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.27 -0.01 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.89 0.00 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.54 0.00 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.24 -0.01 29 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 0.97 -0.01 29 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.74 -0.01 28 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.56 0.00 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.42 -0.02 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.16 0.00 29 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 8.35 -0.07 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.10 -0.07 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.61 -0.07 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.12 -0.07 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.64 -0.06 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.14 -0.07 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.67 -0.04 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.18 -0.05 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.06 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.22 -0.05 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.08 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 +0.03 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 +0.01 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 0.00 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 0.00 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.74 -0.02 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.04 29 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 -0.02 29 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 0.00 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 0.00 29 0 52 0
30DEC26 19.50 C 0.63 0.63 0.63 0.63 -0.01 29 4 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 0.00 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 0.00 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 7.74 -0.07 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.28 -0.04 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.80 -0.04 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.33 -0.04 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.86 -0.04 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.40 -0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.92 -0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.48 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.07 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.67 -0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.28 +0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.86 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.53 -0.01 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.23 -0.01 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.95 -0.01 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.70 -0.01 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 -0.01 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 -0.02 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 -0.01 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 0.00 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.41 -0.04 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.92 -0.05 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.45 -0.04 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 -0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.57 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.13 0.00 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.71 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.30 0.00 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.91 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.55 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.21 +0.09 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.80 -0.01 30 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.52 0.00 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.25 -0.01 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.01 -0.01 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.78 -0.01 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.58 -0.01 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.43 -0.02 31 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.27 -0.01 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.98 -0.01 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.75 -0.01 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.66 +0.01 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.24 +0.01 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.84 +0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.46 +0.01 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.09 0.00 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.75 0.00 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.43 0.00 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.14 +0.01 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.86 0.00 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 0.00 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.36 0.00 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.14 0.00 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.94 0.00 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.76 0.00 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.59 0.00 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.29 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 0.00 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 2 0
TOTAL CALL 47 11,791 +18
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 152 0
29SEP26 18.00 P 0.51 0.51 0.51 0.38 -0.03 27 30 265 +15
29SEP26 18.50 P 0.00 0.00 0.00 0.68 -0.03 27 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.08 -0.02 27 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.53 -0.02 26 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 +0.03 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.06 +0.03 97 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 +0.03 106 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 +0.03 114 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.02 -0.01 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 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 110 0
29OCT26 17.50 P 0.41 0.41 0.41 0.44 -0.02 27 5 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.66 -0.02 27 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.93 -0.02 26 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 1.29 -0.01 27 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.68 -0.01 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.10 -0.01 27 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.06 +0.03 39 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.06 +0.03 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.05 +0.02 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.06 +0.03 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.06 +0.03 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.06 +0.03 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.06 +0.03 72 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 0.07 -0.01 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 0.21 -0.01 29 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 34 0
27NOV26 17.50 P 0.00 0.00 0.00 0.65 -0.02 29 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.88 -0.02 28 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 1.16 -0.03 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.47 -0.04 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.84 -0.02 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.23 -0.02 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.09 -0.02 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.06 +0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.06 +0.03 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.05 +0.02 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.06 +0.03 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.06 +0.03 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.06 +0.03 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.06 +0.03 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 -0.02 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 -0.01 29 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.02 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.01 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.36 0.00 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.68 +0.02 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 -0.01 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 -0.02 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.21 +0.01 30 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 0.00 30 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.06 +0.02 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.05 +0.02 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.06 +0.03 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.06 +0.03 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.03 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.06 +0.03 51 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 0.09 -0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 -0.01 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.02 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.74 -0.02 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.02 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.35 -0.02 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 +0.02 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.49 +0.06 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.30 +0.07 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 +0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.06 -0.02 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.06 +0.02 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.06 +0.03 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 +0.03 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.06 +0.03 41 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 0.10 -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 0.20 -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 0.37 -0.01 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 -0.01 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 -0.02 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.93 -0.01 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 -0.01 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.01 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.75 -0.02 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 -0.02 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.30 -0.02 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.63 +0.01 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.96 +0.02 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 +0.01 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.00 +0.01 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.81 +0.06 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.62 +0.05 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.47 +0.06 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.36 +0.06 27 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.24 +0.07 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.14 +0.06 17 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.07 -0.17 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.45 0.00 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.55 0.00 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.58 -0.01 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.81 -0.01 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.34 -0.01 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.62 -0.01 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.92 -0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.23 -0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.56 -0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.26 0.00 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.02 +0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.82 +0.04 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.63 +0.04 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.47 +0.04 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.36 +0.06 27 0 0 0
TOTAL PUT 35 12,786 +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$ 74.450
18SEP26 55.00 C 0.00 0.00 0.00 19.50 -0.30 184 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 18.52 -0.28 185 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 17.46 -0.34 108 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 16.58 -0.22 184 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 15.46 -0.34 89 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 14.46 -0.34 77 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 13.50 -0.31 127 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 12.47 -0.34 98 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 11.49 -0.32 104 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 10.59 -0.22 123 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 9.56 -0.26 107 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 8.59 -0.24 102 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 7.46 -0.38 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 6.46 -0.39 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 5.57 -0.31 68 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 4.59 -0.21 61 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 3.60 -0.41 51 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 2.69 -0.25 47 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 1.90 -0.28 46 0 2 0
18SEP26 74.00 C 1.22 1.34 0.98 1.25 -0.39 45 229 109 +102
18SEP26 75.00 C 0.95 0.95 0.62 0.75 -0.31 45 892 441 +2
18SEP26 76.00 C 0.53 0.53 0.36 0.42 -0.27 45 76 327 +40
18SEP26 77.00 C 0.40 0.40 0.18 0.22 -0.18 45 230 356 +59
18SEP26 78.00 C 0.18 0.18 0.13 0.11 -0.11 46 136 257 +57
18SEP26 79.00 C 0.10 0.10 0.07 0.05 -0.07 47 18 94 -6
18SEP26 80.00 C 0.08 0.08 0.08 0.02 -0.04 47 20 165 +20
18SEP26 81.00 C 0.03 0.03 0.03 0.01 -0.02 49 3 185 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 61 0 208 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 67 0 206 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 89 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 19.50 -0.58 72 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 18.52 -0.58 78 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 17.49 -0.61 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 16.58 -0.50 82 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 15.49 -0.60 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 14.49 -0.62 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 13.50 -0.60 46 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 12.50 -0.31 42 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 11.50 -0.31 38 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 10.59 -0.23 54 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 9.56 -0.27 46 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 8.59 -0.27 45 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 7.58 -0.32 39 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 6.64 -0.33 39 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 5.91 -0.25 47 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 4.94 -0.37 41 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 4.11 -0.38 40 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 3.36 -0.22 40 0 1 0
25SEP26 73.00 C 0.00 0.00 0.00 2.69 -0.24 39 0 0 0
25SEP26 74.00 C 1.85 2.10 1.85 2.12 -0.33 39 24 12 +11
25SEP26 75.00 C 1.60 1.70 1.60 1.62 -0.30 39 5 12 +2
25SEP26 76.00 C 1.36 1.36 1.10 1.24 -0.25 40 4 3 +3
25SEP26 77.00 C 0.95 0.95 0.95 0.92 -0.23 40 3 12 0
25SEP26 78.00 C 0.63 0.70 0.62 0.66 -0.19 40 16 39 +8
25SEP26 79.00 C 0.47 0.52 0.47 0.46 -0.16 40 14 45 +13
25SEP26 80.00 C 0.36 0.36 0.33 0.31 -0.13 39 9 183 +8
25SEP26 81.00 C 0.00 0.00 0.00 0.21 -0.10 40 0 46 0
25SEP26 82.00 C 0.19 0.19 0.19 0.14 -0.07 40 6 18 -4
25SEP26 83.00 C 0.15 0.15 0.15 0.09 -0.05 40 2 34 +2
25SEP26 84.00 C 0.11 0.11 0.11 0.06 -0.03 40 37 37 +37
25SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.50 -0.57 179 0 0 0
29SEP26 31.00 C 43.45 43.45 43.43 43.53 -0.52 193 50 375 -25
29SEP26 32.00 C 0.00 0.00 0.00 42.51 -0.56 174 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.51 -0.56 167 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.49 -0.58 134 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.49 -0.57 125 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.51 -0.57 148 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.50 -0.55 132 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 36.51 -0.57 136 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 35.49 -0.58 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.47 -0.60 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.52 -0.57 126 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.52 -0.57 121 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.47 -0.62 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.50 -0.59 90 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.50 -0.61 83 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 28.52 -0.56 101 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.52 -0.56 96 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 26.53 -0.55 96 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 25.51 -0.57 79 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 24.50 -0.61 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 22.02 -0.57 72 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 19.55 -0.56 72 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 17.05 -0.57 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.56 -0.58 54 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 12.03 -0.31 38 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 9.57 -0.32 37 0 656 0
29SEP26 67.50 C 0.00 0.00 0.00 7.20 -0.34 37 0 498 0
29SEP26 70.00 C 4.74 4.74 4.62 4.95 -0.52 34 205 6,298 -76
29SEP26 72.50 C 2.94 2.94 2.94 3.21 -0.39 36 1 2,373 +1
29SEP26 75.00 C 2.12 2.12 1.65 1.87 -0.37 37 796 3,023 +461
29SEP26 77.50 C 0.99 1.10 0.90 1.00 -0.23 37 487 2,935 +301
29SEP26 80.00 C 0.52 0.57 0.44 0.46 -0.16 37 526 8,627 +301
29SEP26 82.50 C 0.31 0.31 0.26 0.19 -0.09 37 216 5,380 -4
29SEP26 85.00 C 0.17 0.17 0.15 0.07 -0.05 37 1,816 11,299 -295
29SEP26 87.50 C 0.11 0.11 0.10 0.03 -0.02 38 35 8,974 -35
29SEP26 90.00 C 0.09 0.09 0.06 0.01 -0.01 39 217 13,257 -20
29SEP26 92.50 C 0.06 0.06 0.06 0.01 0.00 43 1 3,841 0
29SEP26 95.00 C 0.03 0.04 0.03 0.01 0.00 48 28 10,164 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14,998 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,140 0
29SEP26 107.50 C 0.02 0.02 0.02 0.01 0.00 70 1 1,821 -1
29SEP26 110.00 C 0.02 0.02 0.02 0.01 0.00 73 10 7,006 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5,793 0
29SEP26 120.00 C 0.03 0.03 0.03 0.01 0.00 88 20 3,607 -20
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 107 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 116 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 121 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 136 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 143 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 44.58 -0.59 102 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.58 -0.59 96 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.59 -0.59 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.59 -0.60 91 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.60 -0.59 91 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.60 -0.59 86 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.64 -0.56 93 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.62 -0.58 84 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.62 -0.59 80 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.63 -0.59 79 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.64 -0.58 77 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.64 -0.60 74 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.65 -0.59 72 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.65 -0.60 69 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.66 -0.59 68 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.66 -0.59 64 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.67 -0.59 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.67 -0.60 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.68 -0.59 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.68 -0.60 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.69 -0.60 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.28 -0.55 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.81 -0.59 50 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 17.41 -0.57 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.06 -0.47 46 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 12.55 -0.31 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.54 -0.34 41 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.50 -0.33 40 0 30 0
29OCT26 70.00 C 6.34 6.87 6.25 6.70 -0.27 39 277 1,755 +166
29OCT26 72.50 C 0.00 0.00 0.00 5.11 -0.27 38 0 943 0
29OCT26 75.00 C 3.69 3.84 3.45 3.82 -0.27 38 1,915 2,469 +1,260
29OCT26 77.50 C 2.79 2.85 2.59 2.83 -0.17 39 54 2,229 +5
29OCT26 80.00 C 1.95 2.09 1.84 2.04 -0.17 39 482 2,168 +187
29OCT26 82.50 C 1.41 1.48 1.39 1.42 -0.14 39 275 1,073 -13
29OCT26 85.00 C 0.98 1.10 0.94 0.96 -0.11 39 86 2,115 -27
29OCT26 87.50 C 0.75 0.82 0.70 0.63 -0.09 39 444 2,632 +10
29OCT26 90.00 C 0.56 0.56 0.50 0.41 -0.06 39 115 3,901 +106
29OCT26 92.50 C 0.38 0.41 0.38 0.26 -0.04 38 82 2,128 -50
29OCT26 95.00 C 0.30 0.32 0.30 0.16 -0.03 38 111 4,290 -94
29OCT26 97.50 C 0.25 0.25 0.25 0.10 -0.02 39 12 2,460 +8
29OCT26 100.00 C 0.21 0.21 0.20 0.06 -0.02 39 103 1,929 0
29OCT26 102.50 C 0.17 0.17 0.17 0.04 -0.01 39 2 1,121 -2
29OCT26 105.00 C 0.13 0.14 0.13 0.02 -0.01 38 12 1,243 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 623 0
29OCT26 110.00 C 0.10 0.10 0.09 0.01 0.00 40 30 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 447 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 529 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 127 0
29OCT26 120.00 C 0.07 0.07 0.07 0.01 0.00 48 2 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
27NOV26 30.00 C 0.00 0.00 0.00 44.69 -0.50 88 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.70 -0.50 86 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.71 -0.50 84 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.72 -0.50 81 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.73 -0.50 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.73 -0.51 76 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.74 -0.50 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.75 -0.50 72 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.75 -0.50 68 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.75 -0.51 65 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.76 -0.50 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.77 -0.50 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.78 -0.50 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.79 -0.51 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.81 -0.50 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.83 -0.50 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.86 -0.50 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.92 -0.51 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.91 -0.55 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.94 -0.53 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.98 -0.50 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.62 -0.47 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.25 -0.47 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.95 -0.46 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.68 -0.47 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.36 -0.71 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.58 -0.11 42 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 9.74 -0.31 42 0 30 0
27NOV26 70.00 C 8.18 8.18 8.03 8.04 -0.33 41 30 125 +30
27NOV26 72.50 C 6.39 6.39 6.39 6.59 -0.30 41 3 439 +3
27NOV26 75.00 C 5.22 5.34 5.02 5.37 -0.24 41 1,932 2,122 +1,716
27NOV26 77.50 C 4.11 4.12 4.11 4.32 -0.30 41 30 522 +15
27NOV26 80.00 C 3.54 3.54 3.48 3.48 -0.18 41 3 1,095 +3
27NOV26 82.50 C 0.00 0.00 0.00 2.76 -0.15 41 0 505 0
27NOV26 85.00 C 2.15 2.15 2.13 2.14 -0.13 41 43 709 +40
27NOV26 87.50 C 1.69 1.69 1.69 1.64 -0.12 41 15 1,478 0
27NOV26 90.00 C 1.38 1.41 1.38 1.25 -0.10 41 42 2,197 +20
27NOV26 92.50 C 0.00 0.00 0.00 0.94 -0.08 41 0 2,490 0
27NOV26 95.00 C 0.89 0.95 0.85 0.71 -0.06 41 48 2,833 0
27NOV26 97.50 C 0.73 0.77 0.72 0.52 -0.05 41 68 1,328 +1
27NOV26 100.00 C 0.63 0.63 0.63 0.39 -0.04 41 1 1,082 0
27NOV26 102.50 C 0.49 0.49 0.49 0.28 -0.03 41 10 676 +10
27NOV26 105.00 C 0.43 0.43 0.43 0.20 -0.03 41 10 616 +10
27NOV26 107.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 337 0
27NOV26 110.00 C 0.30 0.30 0.30 0.11 -0.01 41 20 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 948 0
27NOV26 115.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 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 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 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 44.80 -0.91 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.81 -0.91 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.82 -0.91 72 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.83 -0.87 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.84 -0.87 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.84 -0.88 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.88 -0.84 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.87 -0.91 61 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 36.91 -0.84 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.93 -0.45 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 34.93 -0.88 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 33.99 -0.86 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.02 -0.87 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.03 -0.91 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.09 -0.89 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.12 -0.34 54 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 29.17 -0.89 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.21 -0.87 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.26 -0.84 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.36 -0.75 52 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 25.42 -0.71 51 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.09 -0.63 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 20.84 -0.54 48 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 18.59 -0.53 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.50 -0.48 45 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 14.56 -0.27 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 12.44 -0.64 41 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 10.93 -0.28 42 0 297 0
30DEC26 70.00 C 9.32 9.32 9.32 9.33 -0.17 42 15 16,635 0
30DEC26 72.50 C 7.74 7.93 7.74 7.94 -0.18 42 40 3,285 -20
30DEC26 75.00 C 6.64 6.69 6.64 6.72 -0.19 41 8 1,240 +8
30DEC26 77.50 C 5.68 5.68 5.46 5.67 -0.23 42 1,312 2,358 +1,224
30DEC26 80.00 C 4.58 4.88 4.55 4.80 -0.19 42 84 8,716 -23
30DEC26 82.50 C 3.96 3.96 3.96 4.02 -0.15 42 4,012 7,040 +2,018
30DEC26 85.00 C 3.45 3.45 3.38 3.33 -0.12 42 17 8,106 0
30DEC26 87.50 C 2.83 2.87 2.83 2.73 -0.11 42 30 2,432 -30
30DEC26 90.00 C 2.30 2.40 2.30 2.23 -0.09 42 5 17,986 +4
30DEC26 92.50 C 2.02 2.08 2.02 1.81 -0.08 42 19 3,488 0
30DEC26 95.00 C 1.65 1.66 1.65 1.47 -0.07 42 13 6,341 +9
30DEC26 97.50 C 1.38 1.38 1.38 1.18 -0.06 42 1 1,754 0
30DEC26 100.00 C 1.30 1.30 1.16 0.95 -0.05 42 434 11,686 +433
30DEC26 102.50 C 1.02 1.05 1.00 0.76 -0.04 42 17 1,191 +15
30DEC26 105.00 C 0.00 0.00 0.00 0.60 -0.04 42 0 4,715 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 -0.03 42 0 822 0
30DEC26 110.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 6,125 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 -0.02 42 0 5,656 0
30DEC26 115.00 C 0.54 0.54 0.54 0.24 -0.01 42 50 2,983 +50
30DEC26 117.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 2,442 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 2,721 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 1,174 0
30DEC26 125.00 C 0.36 0.36 0.36 0.09 -0.01 42 1 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 0.00 42 0 3,444 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 0.00 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1,280 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 0.00 42 0 741 0
30DEC26 140.00 C 0.20 0.20 0.20 0.02 0.00 42 2 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 283 0
30DEC26 150.00 C 0.14 0.14 0.14 0.01 0.00 43 4 945 +4
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 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 49 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
30MAR27 30.00 C 0.00 0.00 0.00 45.11 -0.60 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.14 -0.58 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.18 -0.55 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.22 -0.49 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.29 -0.46 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.34 -0.87 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.39 -0.87 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.47 -0.79 58 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 37.50 -0.87 56 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 36.58 -0.84 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.62 -0.87 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 34.70 -0.84 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.75 -0.87 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.85 -0.80 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.93 -0.75 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.01 -0.72 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.11 -0.67 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.21 -0.64 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.32 -0.60 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.42 -0.59 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.55 -0.55 48 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 24.44 -0.47 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.66 -1.14 40 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.42 -0.37 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.53 -0.36 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.70 -0.40 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 15.02 -0.41 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.45 -0.30 43 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 11.98 -0.28 42 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 10.68 -0.26 42 0 277 0
30MAR27 75.00 C 9.46 9.46 9.46 9.51 -0.22 42 30 532 -15
30MAR27 77.50 C 8.36 8.36 8.36 8.46 -0.21 42 2 2,972 -2
30MAR27 80.00 C 0.00 0.00 0.00 7.52 -0.19 42 0 2,073 0
30MAR27 82.50 C 0.00 0.00 0.00 6.68 -0.20 42 0 2,031 0
30MAR27 85.00 C 0.00 0.00 0.00 5.94 -0.17 43 0 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 5.25 -0.13 43 0 3,565 0
30MAR27 90.00 C 4.50 4.50 4.50 4.61 -0.13 42 1 10,336 -1
30MAR27 92.50 C 0.00 0.00 0.00 4.05 -0.11 42 0 512 0
30MAR27 95.00 C 0.00 0.00 0.00 3.55 -0.10 42 0 2,971 0
30MAR27 97.50 C 0.00 0.00 0.00 3.10 -0.09 42 0 292 0
30MAR27 100.00 C 3.00 3.00 2.97 2.71 -0.08 42 3 1,757 +2
30MAR27 102.50 C 0.00 0.00 0.00 2.36 -0.08 42 0 558 0
30MAR27 105.00 C 2.33 2.33 2.33 2.06 -0.07 42 63 822 +63
30MAR27 107.50 C 0.00 0.00 0.00 1.79 -0.06 42 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.56 -0.05 42 0 3,328 0
30MAR27 112.50 C 0.00 0.00 0.00 1.35 -0.05 42 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 1.18 -0.04 42 0 549 0
30MAR27 117.50 C 0.00 0.00 0.00 1.02 -0.04 42 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.88 -0.04 42 0 1,215 0
30MAR27 122.50 C 0.00 0.00 0.00 0.77 -0.03 42 0 402 0
30MAR27 125.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 1,863 0
30MAR27 127.50 C 0.00 0.00 0.00 0.57 -0.03 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.43 -0.02 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.32 -0.02 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 188 0
30MAR27 147.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.16 0.00 42 0 47 0
30MAR27 152.50 C 0.00 0.00 0.00 0.14 0.00 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.12 0.00 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 0.00 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 0.00 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.06 0.00 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.05 0.00 42 0 62 0
29JUN27 30.00 C 0.00 0.00 0.00 45.68 -0.85 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.75 -0.85 62 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.82 -0.86 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.89 -0.86 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.95 -0.87 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.02 -0.88 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.13 -0.82 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 39.19 -0.80 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.28 -0.75 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.40 -0.67 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 36.50 -0.63 55 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 35.61 -0.58 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.72 -0.54 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.84 -0.50 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.97 -0.46 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.11 -0.42 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.26 -0.39 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.41 -0.36 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 29.62 -0.29 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.77 -0.29 50 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 27.94 -0.28 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 25.91 -0.28 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 23.98 -0.27 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 22.14 -0.27 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 20.41 -0.25 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 18.77 -0.24 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 17.16 -0.30 44 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 15.69 -0.26 44 0 580 0
29JUN27 70.00 C 14.00 14.00 14.00 14.45 -0.21 44 1 381 0
29JUN27 72.50 C 0.00 0.00 0.00 13.03 -0.27 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 11.88 -0.25 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 10.82 -0.25 43 0 440 0
29JUN27 80.00 C 9.85 9.85 9.78 9.80 -0.29 43 9 1,320 +2
29JUN27 82.50 C 0.00 0.00 0.00 8.97 -0.23 43 0 470 0
29JUN27 85.00 C 0.00 0.00 0.00 8.19 -0.21 43 0 1,298 0
29JUN27 87.50 C 0.00 0.00 0.00 7.47 -0.17 43 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.80 -0.13 43 0 4,974 0
29JUN27 92.50 C 0.00 0.00 0.00 6.16 -0.12 43 0 2,862 0
29JUN27 95.00 C 0.00 0.00 0.00 5.58 -0.11 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 5.05 -0.11 43 0 651 0
29JUN27 100.00 C 4.70 4.70 4.65 4.57 -0.10 43 100 2,593 +100
29JUN27 102.50 C 0.00 0.00 0.00 4.13 -0.09 43 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.73 -0.09 43 0 746 0
29JUN27 107.50 C 3.60 3.60 3.60 3.37 -0.08 43 20 863 -1
29JUN27 110.00 C 0.00 0.00 0.00 3.05 -0.07 43 0 204 0
29JUN27 112.50 C 0.00 0.00 0.00 2.75 -0.07 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.49 -0.06 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.24 -0.06 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.02 -0.06 43 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.83 -0.05 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.65 -0.04 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.49 -0.04 43 0 100 0
29JUN27 130.00 C 1.83 1.83 1.83 1.34 -0.04 43 1 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.21 -0.04 43 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 1.09 -0.03 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 0.99 -0.03 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 0.89 -0.03 43 0 119 0
29JUN27 142.50 C 1.32 1.32 1.32 0.80 -0.03 42 1 302 -1
29JUN27 145.00 C 0.00 0.00 0.00 0.73 -0.02 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.65 -0.03 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.59 -0.02 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.53 -0.02 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.44 -0.01 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.36 -0.01 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.29 -0.01 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 163 0
29SEP27 30.00 C 0.00 0.00 0.00 46.23 -0.87 62 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.32 -0.87 61 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.42 -0.81 60 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.52 -0.75 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.62 -0.70 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.73 -0.64 57 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 40.85 -0.59 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.97 -0.54 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.09 -0.50 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.23 -0.44 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.41 -0.36 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.54 -0.34 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.65 -0.35 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.78 -0.35 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.92 -0.35 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.07 -0.35 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.23 -0.35 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.40 -0.36 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.59 -0.36 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.79 -0.36 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.00 -0.37 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.10 -0.37 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.28 -0.37 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.55 -0.38 45 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 21.91 -0.38 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 20.37 -0.38 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.91 -0.38 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 17.53 -0.38 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.25 -0.37 44 0 9 0
29SEP27 72.50 C 0.00 0.00 0.00 15.04 -0.35 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.91 -0.34 43 0 6 0
29SEP27 77.50 C 12.80 12.80 12.80 12.65 -0.55 43 15 25 +15
29SEP27 80.00 C 0.00 0.00 0.00 11.89 -0.35 43 0 64 0
29SEP27 82.50 C 11.10 11.10 10.76 10.98 -0.32 43 66 254 +66
29SEP27 85.00 C 10.29 10.29 9.97 10.13 -0.34 43 123 435 +50
29SEP27 87.50 C 0.00 0.00 0.00 9.35 -0.32 43 0 90 0
29SEP27 90.00 C 8.80 8.80 8.80 8.62 -0.32 43 4 50 0
29SEP27 92.50 C 0.00 0.00 0.00 7.95 -0.31 43 0 61 0
29SEP27 95.00 C 0.00 0.00 0.00 7.32 -0.30 43 0 75 0
29SEP27 97.50 C 0.00 0.00 0.00 6.75 -0.29 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 6.22 -0.28 43 0 12 0
29SEP27 102.50 C 0.00 0.00 0.00 5.73 -0.27 43 0 1 0
29SEP27 105.00 C 0.00 0.00 0.00 5.27 -0.26 43 0 17 0
29SEP27 107.50 C 5.30 5.30 5.30 4.86 -0.25 43 40 60 +40
29SEP27 110.00 C 0.00 0.00 0.00 4.47 -0.24 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 4.12 -0.23 43 0 33 0
29SEP27 115.00 C 0.00 0.00 0.00 3.79 -0.22 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.49 -0.21 42 0 19 0
29SEP27 120.00 C 3.78 3.78 3.78 3.22 -0.19 43 1 41 0
29SEP27 122.50 C 0.00 0.00 0.00 2.96 -0.19 42 0 46 0
29SEP27 125.00 C 0.00 0.00 0.00 2.73 -0.18 42 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.51 -0.17 42 0 0 0
29SEP27 130.00 C 3.00 3.00 3.00 2.31 -0.17 42 4 42 +4
29SEP27 132.50 C 0.00 0.00 0.00 2.13 -0.16 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.96 -0.15 42 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.81 -0.14 42 0 100 0
29SEP27 140.00 C 2.35 2.35 2.35 1.67 -0.13 42 1 8 0
29SEP27 142.50 C 2.17 2.17 2.17 1.54 -0.12 42 1 1 +1
29SEP27 145.00 C 0.00 0.00 0.00 1.42 -0.12 42 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.31 -0.11 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.20 -0.11 42 0 7 0
29SEP27 152.50 C 0.00 0.00 0.00 1.11 -0.10 42 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 1.02 -0.10 42 0 132 0
29SEP27 157.50 C 0.00 0.00 0.00 0.95 -0.09 42 0 22 0
TOTAL CALL 18,940 503,910 +8,359
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
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 0.00 115 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
18SEP26 68.00 P 0.05 0.05 0.02 0.01 0.00 53 11 26 +10
18SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
18SEP26 70.00 P 0.15 0.15 0.07 0.04 -0.02 47 49 313 +4
18SEP26 71.00 P 0.24 0.24 0.11 0.09 -0.04 46 38 121 +36
18SEP26 72.00 P 0.24 0.24 0.24 0.21 -0.06 45 5 255 +5
18SEP26 73.00 P 0.59 0.63 0.45 0.44 -0.06 46 45 152 0
18SEP26 74.00 P 1.06 1.30 0.79 0.79 -0.03 45 76 123 +35
18SEP26 75.00 P 1.70 1.70 1.70 1.32 +0.02 46 7 189 -7
18SEP26 76.00 P 0.00 0.00 0.00 2.00 +0.04 47 0 236 0
18SEP26 77.00 P 0.00 0.00 0.00 2.84 +0.13 51 2 134 0
18SEP26 78.00 P 0.00 0.00 0.00 3.72 +0.17 53 0 126 0
18SEP26 79.00 P 0.00 0.00 0.00 4.70 +0.22 61 0 121 0
18SEP26 80.00 P 5.68 5.68 5.68 5.67 +0.31 67 40 307 0
18SEP26 81.00 P 0.00 0.00 0.00 6.62 +0.33 68 0 434 0
18SEP26 82.00 P 0.00 0.00 0.00 7.75 +0.48 94 0 48 -1
18SEP26 83.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 66 -10
18SEP26 84.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 10.55 +0.30 0 0 0 -1
18SEP26 86.00 P 0.00 0.00 0.00 11.62 +0.37 105 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 12.55 +0.30 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 13.62 +0.37 118 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 14.55 +0.30 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 15.55 +0.30 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 16.64 +0.39 143 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 17.75 +0.50 172 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 18.55 +0.30 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 19.55 +0.30 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 20.63 +0.38 166 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 21.63 +0.38 172 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 22.66 +0.41 185 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 23.55 +0.30 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 24.61 +0.36 181 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 25.55 +0.30 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 26.55 +0.30 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 27.55 +0.30 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 66 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.02 0.00 43 0 30 0
25SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 5 0
25SEP26 69.00 P 0.36 0.36 0.29 0.24 -0.03 40 102 205 +102
25SEP26 70.00 P 0.58 0.58 0.42 0.39 -0.03 40 34 147 +26
25SEP26 71.00 P 0.68 0.71 0.59 0.59 -0.03 40 34 54 +34
25SEP26 72.00 P 0.90 1.11 0.90 0.87 0.00 40 79 83 +79
25SEP26 73.00 P 1.39 1.40 1.16 1.21 +0.01 40 27 30 +27
25SEP26 74.00 P 1.85 1.85 1.85 1.63 +0.03 40 1 5 +1
25SEP26 75.00 P 2.31 2.35 2.09 2.13 +0.05 39 23 33 +22
25SEP26 76.00 P 0.00 0.00 0.00 2.75 +0.10 40 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 3.38 +0.06 39 2 3 +2
25SEP26 78.00 P 0.00 0.00 0.00 4.18 +0.26 40 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 4.99 +0.05 40 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 5.86 +0.20 41 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 6.71 +0.35 39 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 7.75 +0.34 46 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 8.60 +0.26 39 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 9.57 +0.27 39 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 10.56 +0.29 40 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 11.62 +0.36 52 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 12.55 +0.30 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 13.62 +0.37 59 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 14.55 +0.30 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 15.68 +0.43 71 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 16.64 +0.39 70 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 17.75 +0.50 83 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 18.67 +0.42 80 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 19.68 +0.43 84 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 20.68 +0.43 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,032 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,048 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 10,431 0
29SEP26 67.50 P 0.38 0.38 0.30 0.18 -0.04 37 264 3,840 +118
29SEP26 70.00 P 0.75 0.75 0.57 0.54 -0.04 37 177 31,085 +58
29SEP26 72.50 P 1.56 1.56 1.22 1.22 0.00 37 293 4,472 -50
29SEP26 75.00 P 2.51 2.85 2.36 2.36 +0.08 37 1,876 18,539 -442
29SEP26 77.50 P 4.20 4.47 4.00 4.01 +0.18 38 35 5,526 -33
29SEP26 80.00 P 6.19 6.19 6.05 6.11 +0.45 42 48 13,618 0
29SEP26 82.50 P 8.52 8.52 8.03 8.42 +0.22 47 8 9,091 -7
29SEP26 85.00 P 10.34 11.30 10.34 10.69 +0.38 46 1,700 9,359 +227
29SEP26 87.50 P 13.70 13.70 13.12 13.05 +0.29 0 36 8,587 -36
29SEP26 90.00 P 0.00 0.00 0.00 15.68 +0.43 60 10 4,960 -688
29SEP26 92.50 P 0.00 0.00 0.00 18.05 +0.30 0 0 2,422 -53
29SEP26 95.00 P 20.50 20.50 20.50 20.68 +0.43 73 1 3,859 -507
29SEP26 97.50 P 0.00 0.00 0.00 23.05 +0.30 0 0 189 -799
29SEP26 100.00 P 0.00 0.00 0.00 26.32 +1.07 118 0 3,530 -279
29SEP26 102.50 P 0.00 0.00 0.00 28.05 +0.30 0 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 30.55 +0.30 0 19 1,492 0
29SEP26 107.50 P 0.00 0.00 0.00 33.05 +0.30 0 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 35.56 +0.31 88 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 38.05 +0.30 0 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 40.55 +0.30 0 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 43.05 +0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.55 +0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.05 +0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.55 +0.30 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 53.05 +0.30 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.55 +0.30 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.08 +0.33 131 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.58 +0.33 134 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.08 +0.33 138 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.55 +0.30 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 68.05 +0.30 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.55 +0.30 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 73.05 +0.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.55 +0.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.05 +0.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.55 +0.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 83.05 +0.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 85.55 +0.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 88.05 +0.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 90.55 +0.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 93.05 +0.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 95.55 +0.30 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 54 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 0.01 -0.01 38 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 0.08 -0.01 38 0 423 0
29OCT26 60.00 P 0.32 0.33 0.32 0.19 0.00 39 101 584 +71
29OCT26 62.50 P 0.62 0.62 0.51 0.39 0.00 39 142 1,183 +100
29OCT26 65.00 P 0.97 0.98 0.82 0.72 0.00 39 381 1,764 +366
29OCT26 67.50 P 1.33 1.50 1.29 1.25 +0.01 39 304 1,668 +36
29OCT26 70.00 P 2.27 2.27 1.95 1.98 +0.12 39 192 3,877 +44
29OCT26 72.50 P 3.00 3.23 2.86 2.90 +0.13 38 1,381 4,112 +858
29OCT26 75.00 P 4.36 4.36 4.05 4.12 +0.12 38 513 2,955 +486
29OCT26 77.50 P 5.75 5.96 5.75 5.61 +0.15 38 23 2,383 -18
29OCT26 80.00 P 7.50 7.50 7.50 7.34 +0.21 39 3 2,289 0
29OCT26 82.50 P 0.00 0.00 0.00 9.28 +0.24 39 0 3,628 0
29OCT26 85.00 P 11.70 11.70 11.70 11.36 +0.25 40 10 2,626 +10
29OCT26 87.50 P 14.06 14.06 14.06 13.54 +0.20 40 35 1,810 +35
29OCT26 90.00 P 0.00 0.00 0.00 15.80 +0.55 39 10 1,966 +10
29OCT26 92.50 P 18.50 18.50 18.50 18.17 +0.30 40 1 1,621 -1
29OCT26 95.00 P 0.00 0.00 0.00 20.68 +0.39 44 0 385 0
29OCT26 97.50 P 0.00 0.00 0.00 23.08 +0.32 42 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 26.32 +1.07 67 0 76 0
29OCT26 102.50 P 0.00 0.00 0.00 28.08 +0.33 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.58 +0.33 51 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.08 +0.33 54 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 35.58 +0.33 57 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.08 +0.33 60 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.58 +0.33 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.08 +0.33 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.58 +0.33 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.08 +0.33 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.58 +0.33 73 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.08 +0.33 75 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.58 +0.33 78 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.08 +0.33 80 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.58 +0.33 82 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.08 +0.33 84 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.55 +0.30 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.05 +0.30 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.58 +0.33 91 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.05 +0.30 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.58 +0.33 95 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.08 +0.33 97 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.58 +0.33 98 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.08 +0.33 100 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.58 +0.33 102 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 88.08 +0.33 104 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.57 +0.32 105 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 93.07 +0.32 106 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.57 +0.32 108 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 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 0.00 41 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 0.00 41 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.22 0.00 41 0 603 0
27NOV26 57.50 P 0.65 0.65 0.62 0.40 +0.01 41 75 224 +75
27NOV26 60.00 P 0.95 0.95 0.90 0.67 +0.01 41 131 701 +91
27NOV26 62.50 P 1.27 1.27 1.27 1.08 +0.02 41 34 678 0
27NOV26 65.00 P 1.68 1.68 1.68 1.63 +0.02 41 24 1,448 0
27NOV26 67.50 P 2.55 2.55 2.38 2.35 +0.03 41 34 1,374 0
27NOV26 70.00 P 3.40 3.44 3.17 3.17 +0.11 40 9 1,041 +6
27NOV26 72.50 P 4.24 4.51 4.18 4.21 +0.07 40 1,302 2,666 +720
27NOV26 75.00 P 5.75 5.80 5.50 5.48 +0.12 40 856 1,946 +804
27NOV26 77.50 P 6.88 6.88 6.88 6.90 +0.07 40 4 1,228 0
27NOV26 80.00 P 8.80 8.80 8.80 8.58 +0.25 41 1 685 +1
27NOV26 82.50 P 0.00 0.00 0.00 10.39 +0.29 41 0 1,230 0
27NOV26 85.00 P 0.00 0.00 0.00 12.28 +0.23 41 0 2,861 0
27NOV26 87.50 P 0.00 0.00 0.00 14.51 +0.77 43 0 2,166 0
27NOV26 90.00 P 16.88 16.88 16.88 16.66 +0.84 44 30 1,593 +30
27NOV26 92.50 P 0.00 0.00 0.00 18.90 +0.92 44 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 21.16 +0.76 45 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 23.49 +0.50 45 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 26.32 +0.95 54 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 28.27 +0.47 47 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 30.76 +0.50 49 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 33.08 +0.33 45 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 35.58 +0.33 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.08 +0.33 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.58 +0.33 52 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 43.08 +0.33 54 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.58 +0.33 56 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.08 +0.33 58 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.58 +0.33 60 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.08 +0.33 62 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.58 +0.33 64 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.08 +0.33 66 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.58 +0.33 68 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.08 +0.33 69 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.55 +0.30 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.05 +0.30 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.58 +0.33 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.05 +0.30 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.58 +0.33 78 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.08 +0.33 80 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.58 +0.33 81 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 83.08 +0.33 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.58 +0.33 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 88.08 +0.33 86 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.57 +0.32 86 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 93.35 +0.60 102 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.85 +0.60 103 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 0.00 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 0.00 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 0.00 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 0.00 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 0.00 41 0 686 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 0.00 41 0 789 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 +0.01 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 1,447 0
30DEC26 57.50 P 1.18 1.18 1.13 0.86 +0.02 42 294 1,714 +230
30DEC26 60.00 P 1.55 1.55 1.51 1.28 +0.03 42 4 3,638 +4
30DEC26 62.50 P 2.01 2.01 2.01 1.83 +0.05 42 4 5,771 0
30DEC26 65.00 P 2.73 2.73 2.52 2.51 +0.05 42 14 5,831 +2
30DEC26 67.50 P 3.53 3.53 3.29 3.34 +0.06 42 198 3,221 +105
30DEC26 70.00 P 4.49 4.50 4.36 4.24 +0.09 41 35 25,456 +5
30DEC26 72.50 P 5.55 5.57 5.31 5.36 +0.13 41 214 6,309 -116
30DEC26 75.00 P 7.00 7.00 7.00 6.63 +0.13 41 1,251 5,518 +1,249
30DEC26 77.50 P 8.28 8.28 8.28 8.07 +0.12 41 5 4,352 0
30DEC26 80.00 P 9.97 9.97 9.97 9.68 +0.16 41 5 14,291 -5
30DEC26 82.50 P 0.00 0.00 0.00 11.35 +0.19 41 0 4,882 0
30DEC26 85.00 P 0.00 0.00 0.00 13.30 +0.30 42 0 12,227 0
30DEC26 87.50 P 0.00 0.00 0.00 15.37 +0.66 43 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 17.37 +0.76 43 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 19.61 +0.44 45 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 21.31 +0.23 40 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 24.11 +1.07 46 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 26.32 +0.95 46 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 28.77 +0.73 48 0 308 0
30DEC26 105.00 P 31.18 31.18 31.18 30.76 +0.33 43 24 1,052 -24
30DEC26 107.50 P 0.00 0.00 0.00 33.46 +0.62 49 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 35.95 +0.66 51 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 38.40 +0.64 52 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 40.90 +0.65 54 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 43.36 +0.61 55 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 45.86 +0.61 57 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 48.36 +0.61 59 0 7 -1
30DEC26 125.00 P 0.00 0.00 0.00 50.86 +0.61 61 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 53.36 +0.61 63 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 55.86 +0.61 65 0 0 -60
30DEC26 132.50 P 0.00 0.00 0.00 58.36 +0.61 67 0 0 -3
30DEC26 135.00 P 0.00 0.00 0.00 60.85 +0.60 68 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 63.35 +0.60 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.85 +0.60 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.35 +0.60 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.86 +0.61 75 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 73.36 +0.61 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.86 +0.61 78 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.36 +0.61 79 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.85 +0.60 80 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.35 +0.60 82 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.85 +0.60 83 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 88.35 +0.60 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.85 +0.60 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 93.36 +0.61 87 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.85 +0.60 88 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 0.08 +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 0.43 0.43 0.43 0.12 0.00 42 1 70 -1
30MAR27 41.00 P 0.00 0.00 0.00 0.16 +0.01 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 0.29 +0.01 42 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.50 +0.01 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 199 0
30MAR27 50.00 P 1.18 1.18 1.18 0.81 +0.02 42 10 4,871 -10
30MAR27 52.50 P 1.56 1.56 1.56 1.16 +0.03 42 100 686 +100
30MAR27 55.00 P 1.83 1.83 1.83 1.58 +0.03 42 1 932 0
30MAR27 57.50 P 0.00 0.00 0.00 2.13 +0.04 42 0 840 0
30MAR27 60.00 P 3.05 3.05 2.92 2.79 +0.05 42 9 5,739 +1
30MAR27 62.50 P 3.60 3.60 3.60 3.54 +0.06 42 10 2,759 0
30MAR27 65.00 P 4.43 4.45 4.43 4.37 +0.08 42 107 6,288 0
30MAR27 67.50 P 0.00 0.00 0.00 5.29 +0.07 42 0 1,807 0
30MAR27 70.00 P 0.00 0.00 0.00 6.33 +0.13 42 0 18,130 0
30MAR27 72.50 P 0.00 0.00 0.00 7.52 +0.16 41 0 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 8.82 +0.16 41 0 4,915 0
30MAR27 77.50 P 0.00 0.00 0.00 10.24 -0.24 41 0 5,245 0
30MAR27 80.00 P 11.96 11.96 11.69 11.75 +0.15 41 86 4,009 -1
30MAR27 82.50 P 0.00 0.00 0.00 13.45 +0.20 42 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.19 +0.19 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 17.15 +0.29 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 19.07 +0.31 43 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 21.06 +0.75 43 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 23.11 +0.81 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 25.22 +0.41 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 27.38 +0.89 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 29.58 +0.93 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 31.76 +0.92 44 19 261 +19
30MAR27 107.50 P 0.00 0.00 0.00 34.04 +0.96 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 36.33 +1.00 44 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 38.65 +0.48 44 0 526 0
30MAR27 115.00 P 41.46 41.46 41.46 41.01 +0.48 44 1 1,576 0
30MAR27 117.50 P 0.00 0.00 0.00 43.41 +0.48 45 0 70 0
30MAR27 120.00 P 0.00 0.00 0.00 45.87 +0.51 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 48.36 +0.56 47 0 9 0
30MAR27 125.00 P 50.86 50.86 50.86 50.86 +0.59 49 1 345 -1
30MAR27 127.50 P 0.00 0.00 0.00 53.36 +0.61 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.86 +0.61 51 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 58.36 +0.61 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.86 +0.61 54 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 63.36 +0.61 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.86 +0.61 57 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.36 +0.61 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.86 +0.61 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.36 +0.61 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.86 +0.61 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.36 +0.61 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.86 +0.61 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.36 +0.61 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.86 +0.61 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 88.36 +0.61 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.86 +0.61 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 93.36 +0.61 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.86 +0.61 70 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 0.06 +0.01 43 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 0.00 0.00 0.00 0.14 0.00 42 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 0.00 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.53 +0.01 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.83 +0.02 43 0 94 0
29JUN27 46.00 P 1.38 1.38 1.38 0.95 +0.01 43 100 100 +70
29JUN27 47.00 P 0.00 0.00 0.00 1.08 +0.02 43 0 266 0
29JUN27 48.00 P 1.69 1.69 1.69 1.23 +0.02 43 100 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.40 +0.03 43 0 145 0
29JUN27 50.00 P 2.00 2.06 1.99 1.57 +0.03 43 300 1,018 +100
29JUN27 52.50 P 2.40 2.40 2.40 2.07 +0.03 43 100 1,440 -100
29JUN27 55.00 P 0.00 0.00 0.00 2.64 +0.04 43 0 1,193 0
29JUN27 57.50 P 3.67 3.67 3.52 3.36 +0.05 43 102 991 -2
29JUN27 60.00 P 4.38 4.38 4.38 4.13 +0.07 43 8 2,269 +8
29JUN27 62.50 P 5.18 5.18 5.00 5.00 +0.06 43 109 1,392 +9
29JUN27 65.00 P 6.12 6.12 6.12 5.88 +0.06 42 10 3,554 +10
29JUN27 67.50 P 6.96 6.96 6.96 6.92 +0.12 42 95 3,228 +95
29JUN27 70.00 P 8.03 8.10 8.03 7.98 +0.11 42 99 1,624 +99
29JUN27 72.50 P 0.00 0.00 0.00 9.17 +0.13 42 0 1,264 0
29JUN27 75.00 P 10.47 10.47 10.47 10.48 +0.12 42 2 3,584 +2
29JUN27 77.50 P 0.00 0.00 0.00 11.90 +0.14 41 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.42 +0.23 42 0 4,507 0
29JUN27 82.50 P 15.33 15.33 15.29 15.02 +0.24 41 170 1,308 +170
29JUN27 85.00 P 0.00 0.00 0.00 16.76 +0.52 42 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 18.67 +0.71 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 20.48 +0.79 42 0 8,653 0
29JUN27 92.50 P 0.00 0.00 0.00 22.39 +0.61 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 24.40 +0.68 43 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 26.36 +0.75 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 28.47 +0.82 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 30.64 +0.92 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 32.77 +0.93 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 34.94 +0.96 44 0 36 0
29JUN27 110.00 P 37.10 37.10 37.10 37.02 +0.85 43 15 400 0
29JUN27 112.50 P 0.00 0.00 0.00 39.35 +0.97 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.61 +0.86 43 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 43.87 +0.94 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.20 +0.39 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.50 +0.33 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.89 +0.35 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.36 +0.42 44 0 0 0
29JUN27 130.00 P 55.85 55.85 55.85 55.95 +0.58 46 2 7 +2
29JUN27 132.50 P 0.00 0.00 0.00 58.36 +0.54 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.86 +0.58 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.36 +0.61 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.86 +0.61 50 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 68.36 +0.61 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.86 +0.61 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.36 +0.61 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.86 +0.61 54 0 0 -1
29JUN27 152.50 P 0.00 0.00 0.00 78.36 +0.61 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.86 +0.61 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.36 +0.61 57 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.86 +0.61 58 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 88.36 +0.61 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.86 +0.61 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.36 +0.61 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.86 +0.61 62 0 0 0
29SEP27 30.00 P 0.52 0.53 0.52 0.11 -0.01 42 48 131 +48
29SEP27 31.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.60 -0.02 42 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.68 -0.03 42 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.32 -0.05 42 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.49 -0.05 42 0 200 0
29SEP27 47.00 P 0.00 0.00 0.00 1.66 -0.05 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.84 -0.04 43 0 1 0
29SEP27 49.00 P 2.61 2.61 2.61 2.05 -0.05 42 100 200 +100
29SEP27 50.00 P 0.00 0.00 0.00 2.28 -0.05 43 0 9 0
29SEP27 52.50 P 0.00 0.00 0.00 2.85 -0.06 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.57 -0.06 43 0 8 0
29SEP27 57.50 P 0.00 0.00 0.00 4.32 -0.06 43 0 38 0
29SEP27 60.00 P 0.00 0.00 0.00 5.23 -0.06 43 0 178 0
29SEP27 62.50 P 0.00 0.00 0.00 6.16 0.00 43 0 530 0
29SEP27 65.00 P 7.26 7.26 7.26 7.17 +0.09 43 100 627 +100
29SEP27 67.50 P 8.35 8.35 8.35 8.21 +0.10 42 97 932 +97
29SEP27 70.00 P 9.55 9.55 9.55 9.34 +0.11 42 98 966 +97
29SEP27 72.50 P 10.81 10.81 10.76 10.58 +0.13 42 190 1,183 +190
29SEP27 75.00 P 12.01 12.01 12.01 11.89 +0.12 42 90 1,586 +90
29SEP27 77.50 P 0.00 0.00 0.00 13.30 +0.16 42 0 871 0
29SEP27 80.00 P 15.00 15.00 14.78 14.76 +0.15 41 3 156 +3
29SEP27 82.50 P 16.38 16.38 16.38 16.36 +0.15 41 68 272 +68
29SEP27 85.00 P 18.42 18.42 18.09 18.04 +0.13 41 170 1,275 +170
29SEP27 87.50 P 0.00 0.00 0.00 19.88 +0.23 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 21.47 +0.41 41 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 23.65 +0.74 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.55 +0.75 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.51 +0.77 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.51 +0.79 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 31.55 +0.71 43 0 2 0
29SEP27 105.00 P 34.00 34.00 34.00 33.61 +0.83 43 4 4 +4
29SEP27 107.50 P 0.00 0.00 0.00 35.73 +0.85 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.84 +0.82 43 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 40.05 +0.77 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.25 +0.90 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.50 +0.94 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.75 +0.94 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.02 +0.85 43 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 51.32 +0.78 43 0 1,404 0
29SEP27 127.50 P 0.00 0.00 0.00 53.67 +0.31 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.06 +0.33 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 58.46 +0.35 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.89 +0.39 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 63.36 +0.45 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.86 +0.51 46 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 68.36 +0.55 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.86 +0.59 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.36 +0.61 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.86 +0.61 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.36 +0.61 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.86 +0.61 51 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.36 +0.61 52 0 0 0
TOTAL PUT 15,211 539,257 +4,519
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$ 9.715
29SEP26 7.50 C 0.00 0.00 0.00 2.27 -0.25 93 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 -0.25 83 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.72 -0.30 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.30 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 -0.29 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 -0.29 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.28 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.53 -0.26 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.23 28 0 0 0
29SEP26 9.75 C 0.24 0.24 0.24 0.21 -0.18 30 286 343 +271
29SEP26 10.00 C 0.13 0.13 0.12 0.11 -0.12 29 12 134 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.04 28 0 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.30 -0.24 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.06 -0.24 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.75 -0.30 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.52 -0.28 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.29 -0.27 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.08 -0.25 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 -0.24 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.70 -0.21 31 0 0 0
29OCT26 9.50 C 0.58 0.58 0.58 0.56 -0.17 32 55 55 +55
29OCT26 9.75 C 0.47 0.47 0.47 0.42 -0.17 31 15 96 +15
29OCT26 10.00 C 0.00 0.00 0.00 0.31 -0.14 31 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.16 -0.08 31 0 402 0
29OCT26 11.00 C 0.11 0.11 0.08 0.08 -0.04 32 18 157 -2
29OCT26 11.50 C 0.06 0.06 0.06 0.03 -0.03 31 6 15 -6
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.10 -0.24 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.81 -0.29 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.60 -0.26 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.39 -0.25 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.20 -0.23 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.02 -0.22 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.85 -0.21 32 0 0 0
27NOV26 9.50 C 0.75 0.75 0.75 0.73 -0.16 34 15 15 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.60 -0.15 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.49 -0.13 34 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 -0.10 33 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 40 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.05 33 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 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 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 -0.24 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 -0.24 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.30 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.66 -0.26 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.46 -0.25 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.23 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.21 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 -0.20 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 -0.18 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.16 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.14 32 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.11 32 0 52 0
30DEC26 11.00 C 0.29 0.29 0.29 0.27 -0.09 32 10 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 45 0
30DEC26 13.00 C 0.08 0.09 0.08 0.04 -0.02 32 200 49 -163
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.54 -0.23 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.33 -0.23 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.13 -0.22 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.88 -0.27 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 -0.22 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.20 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.39 -0.19 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 -0.18 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.12 -0.16 33 0 0 0
30MAR27 9.75 C 1.03 1.03 1.03 1.03 -0.13 34 150 150 +150
30MAR27 10.00 C 0.93 0.93 0.93 0.88 -0.16 33 1 1 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.13 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.10 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.05 33 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.62 -0.27 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.42 -0.26 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.23 -0.25 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.05 -0.24 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.82 -0.28 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.66 -0.22 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.52 -0.20 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.38 -0.19 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 -0.14 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 -0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 -0.19 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.86 -0.11 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.12 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.10 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.09 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.08 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.06 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 2.51 -0.21 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.33 -0.17 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.16 -0.20 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.00 -0.19 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.85 -0.18 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.71 -0.16 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.57 -0.16 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.44 -0.15 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.32 -0.14 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.21 -0.13 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.02 -0.11 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.85 -0.10 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.72 -0.09 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.52 -0.07 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.44 -0.05 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.36 -0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
TOTAL CALL 768 7,271 +338
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.04 30 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.06 28 0 367 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.11 28 0 363 0
29SEP26 10.00 P 0.35 0.35 0.34 0.37 +0.17 27 120 393 +47
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.26 29 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.30 36 0 44 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 +0.30 47 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 +0.29 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.29 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.29 +0.29 74 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 +0.29 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 +0.29 90 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 +0.29 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.29 +0.29 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.79 +0.29 111 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.29 +0.29 117 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.79 +0.29 123 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.29 +0.29 129 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.79 +0.29 135 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.29 +0.29 141 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.79 +0.29 146 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.29 +0.29 151 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.79 +0.29 157 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.29 +0.29 162 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.29 +0.29 171 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.29 +0.29 180 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.29 +0.29 189 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.03 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
29OCT26 9.25 P 0.18 0.18 0.18 0.20 +0.07 30 50 145 +50
29OCT26 9.50 P 0.00 0.00 0.00 0.29 +0.09 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.40 +0.12 29 0 113 0
29OCT26 10.00 P 0.00 0.00 0.00 0.54 +0.16 29 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.91 +0.22 31 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.33 +0.26 31 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.79 +0.27 29 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.29 +0.29 35 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.79 +0.29 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.29 +0.29 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.79 +0.29 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.29 +0.29 55 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.79 +0.29 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.29 +0.29 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.79 +0.29 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.29 +0.29 72 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 300 0
27NOV26 8.75 P 0.15 0.15 0.15 0.18 +0.05 33 3 48 +3
27NOV26 9.00 P 0.00 0.00 0.00 0.24 +0.06 32 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.33 +0.09 32 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.43 +0.10 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.55 +0.13 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.68 +0.14 31 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 1.03 +0.20 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.42 +0.23 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.85 +0.26 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.31 +0.26 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.79 +0.28 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.29 +0.29 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.79 +0.29 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.29 +0.29 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.79 +0.29 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.29 +0.29 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.79 +0.29 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.29 +0.29 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 +0.07 32 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 +0.08 31 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.08 31 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.10 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.11 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.15 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.18 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.21 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 +0.24 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 +0.22 29 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 +0.26 32 0 85 0
30DEC26 13.00 P 3.30 3.30 3.30 3.29 +0.28 33 5 50 -5
30DEC26 13.50 P 0.00 0.00 0.00 3.79 +0.29 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.29 +0.29 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 +0.29 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.29 +0.29 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.79 +0.29 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.29 +0.29 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.79 +0.29 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.29 +0.29 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.79 +0.29 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.29 +0.29 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.79 +0.29 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.29 +0.29 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.79 +0.29 68 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.29 +0.29 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.29 +0.29 74 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.29 +0.29 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.29 +0.29 82 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.04 33 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.06 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.07 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.09 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 +0.10 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.12 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.13 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 +0.18 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.14 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.63 +0.17 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 +0.17 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.41 +0.19 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 +0.19 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.34 +0.27 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.81 +0.28 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.29 +0.29 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 +0.29 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.29 +0.29 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.79 +0.29 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.29 +0.29 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.79 +0.29 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.29 +0.29 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.05 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 +0.05 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 +0.05 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 +0.07 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 +0.08 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.10 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 +0.13 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 +0.14 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.30 +0.14 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.61 +0.16 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.94 +0.18 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.30 +0.18 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.68 +0.19 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 +0.19 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.50 +0.20 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.93 +0.20 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.38 +0.21 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 +0.21 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 +0.22 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.88 +0.35 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.35 +0.35 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.83 +0.33 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.49 +0.07 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 +0.07 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.08 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.77 +0.09 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.87 +0.09 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.98 +0.09 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.10 +0.09 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.23 +0.10 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.51 +0.11 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.83 +0.13 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.17 +0.15 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.54 +0.16 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.93 +0.17 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.32 +0.17 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.74 +0.19 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.16 +0.19 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.59 +0.20 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.04 +0.21 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.47 +0.19 33 0 0 0
TOTAL PUT 178 4,684 +95
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$ 26.180
18SEP26 18.00 C 0.00 0.00 0.00 8.24 -0.33 275 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.99 -0.26 266 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.74 -0.31 257 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.49 -0.26 249 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.24 -0.26 240 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.99 -0.27 232 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.74 -0.32 224 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.49 -0.26 216 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 6.24 -0.26 207 0 1 0
18SEP26 20.50 C 0.00 0.00 0.00 5.74 -0.27 191 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.24 -0.27 175 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.74 -0.27 160 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.24 -0.33 144 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.74 -0.30 129 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.24 -0.27 114 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.75 -0.26 102 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.24 -0.28 83 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.71 -0.40 56 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 1.29 -0.35 64 0 90 0
18SEP26 25.50 C 0.71 0.91 0.71 0.86 -0.32 57 138 103 +33
18SEP26 26.00 C 0.49 0.56 0.41 0.51 -0.29 53 103 438 +85
18SEP26 26.50 C 0.25 0.42 0.22 0.30 -0.23 56 461 728 +165
18SEP26 27.00 C 0.18 0.22 0.10 0.18 -0.12 61 271 920 +140
18SEP26 27.50 C 0.12 0.12 0.07 0.12 -0.05 68 40 1,111 -8
18SEP26 28.00 C 0.04 0.05 0.04 0.07 -0.01 71 379 1,288 +152
18SEP26 28.50 C 0.01 0.01 0.01 0.05 +0.01 78 2 395 0
18SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.02 85 0 377 0
18SEP26 29.50 C 0.00 0.00 0.00 0.03 +0.02 91 0 368 0
18SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 95 0 441 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 350 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 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 0.00 156 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 7.99 -0.37 121 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 7.74 -0.37 117 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.49 -0.37 113 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 7.24 -0.36 109 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 6.99 -0.37 105 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 6.74 -0.36 101 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.49 -0.36 97 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 6.24 -0.36 94 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 5.74 -0.37 86 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 5.24 -0.38 79 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 4.74 -0.37 72 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 4.24 -0.33 65 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 3.74 -0.30 57 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 3.24 -0.31 51 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 2.76 -0.31 48 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 2.30 -0.31 46 0 0 0
25SEP26 24.50 C 1.73 1.73 1.73 1.91 -0.26 49 30 30 +30
25SEP26 25.00 C 1.35 1.44 1.35 1.50 -0.32 47 31 31 +31
25SEP26 25.50 C 0.00 0.00 0.00 1.13 -0.27 44 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.83 -0.24 44 0 0 0
25SEP26 26.50 C 0.67 0.67 0.54 0.59 -0.20 44 193 179 +178
25SEP26 27.00 C 0.50 0.50 0.37 0.40 -0.18 43 121 313 +117
25SEP26 27.50 C 0.28 0.31 0.26 0.27 -0.13 44 134 170 +132
25SEP26 28.00 C 0.17 0.20 0.17 0.17 -0.12 44 69 139 +55
25SEP26 28.50 C 0.12 0.12 0.12 0.11 -0.09 44 1 26 +1
25SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 19 0
25SEP26 29.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 13 0
25SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 14 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 4 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 27 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
25SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 55 30 30 +30
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.40 -0.37 347 0 1,200 0
29SEP26 9.25 C 16.95 16.97 16.95 17.01 -0.32 277 200 150 -50
29SEP26 9.50 C 0.00 0.00 0.00 16.76 -0.32 271 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.51 -0.32 264 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.26 -0.37 258 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.76 -0.37 245 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.26 -0.37 233 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.76 -0.37 222 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.27 -0.36 216 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.77 -0.36 206 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.25 -0.35 186 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.73 -0.37 165 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.25 -0.35 168 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.77 -0.39 168 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.25 -0.47 151 0 17,000 0
29SEP26 15.50 C 10.53 10.63 10.53 10.78 -0.32 154 400 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 10.27 -0.37 142 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.77 -0.32 135 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.27 -0.36 127 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.78 -0.37 122 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.26 -0.35 109 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.78 -0.39 108 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.28 -0.37 100 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.78 -0.32 93 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.26 -0.38 82 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.27 -0.35 71 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 4.24 -0.33 52 0 618 0
29SEP26 23.00 C 0.00 0.00 0.00 3.32 -0.27 53 0 1,325 0
29SEP26 24.00 C 0.00 0.00 0.00 2.41 -0.33 48 0 9,874 0
29SEP26 25.00 C 1.50 1.57 1.50 1.56 -0.35 42 7 13,470 -4
29SEP26 26.00 C 1.00 1.00 0.86 0.96 -0.22 43 129 6,324 +28
29SEP26 27.00 C 0.57 0.58 0.45 0.51 -0.18 42 1,413 19,560 +932
29SEP26 28.00 C 0.27 0.31 0.22 0.27 -0.10 43 726 15,865 +71
29SEP26 29.00 C 0.16 0.16 0.12 0.14 -0.06 45 720 8,970 +151
29SEP26 30.00 C 0.10 0.10 0.07 0.08 -0.02 48 1,118 12,545 +45
29SEP26 31.00 C 0.06 0.06 0.04 0.04 -0.01 49 6 4,672 -3
29SEP26 32.00 C 0.04 0.04 0.03 0.02 -0.01 51 101 4,292 +24
29SEP26 33.00 C 0.03 0.03 0.03 0.01 -0.01 52 2 6,189 -2
29SEP26 34.00 C 0.02 0.02 0.02 0.01 0.00 58 47 2,715 -47
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,398 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14,406 0
29SEP26 37.00 C 0.01 0.01 0.01 0.01 0.00 74 216 8,307 -186
29SEP26 38.00 C 0.01 0.01 0.01 0.01 0.00 79 100 6,556 +57
29SEP26 39.00 C 0.01 0.02 0.01 0.01 0.00 84 155 16,136 -55
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 88 74 18,190 -74
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 93 50 5,745 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 97 50 1,751 +50
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 101 70 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,666 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 136 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 144 0 7,650 0
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 151 2 850 -2
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 158 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 177 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 183 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 189 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 200 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 205 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 209 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 214 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 17.40 -0.37 187 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.01 -0.35 144 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.76 -0.35 140 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.51 -0.36 136 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.26 -0.37 132 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.76 -0.37 125 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.26 -0.37 119 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.76 -0.37 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.27 -0.37 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.77 -0.37 104 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.25 -0.38 90 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.73 -0.42 66 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.25 -0.40 80 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.77 -0.39 83 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.25 -0.47 70 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.78 -0.38 76 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.27 -0.39 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.77 -0.40 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.27 -0.41 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.78 -0.41 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.26 -0.44 49 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.78 -0.43 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.30 -0.43 51 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.82 -0.43 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.34 -0.35 49 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.36 -0.41 43 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.48 -0.44 44 0 303 0
29OCT26 23.00 C 3.73 3.73 3.73 3.71 -0.27 46 30 175 0
29OCT26 24.00 C 3.01 3.01 2.80 2.92 -0.30 44 69 1,046 +30
29OCT26 25.00 C 2.10 2.13 2.10 2.20 -0.27 42 46 1,220 +30
29OCT26 26.00 C 1.51 1.65 1.51 1.65 -0.21 42 46 743 +22
29OCT26 27.00 C 1.13 1.20 1.10 1.20 -0.15 42 832 7,514 +616
29OCT26 28.00 C 0.89 0.89 0.77 0.86 -0.13 42 1,797 7,956 +908
29OCT26 29.00 C 0.63 0.63 0.55 0.61 -0.11 42 1,268 3,518 +909
29OCT26 30.00 C 0.42 0.43 0.39 0.41 -0.09 42 841 3,175 +456
29OCT26 31.00 C 0.34 0.34 0.29 0.29 -0.06 43 304 3,039 -51
29OCT26 32.00 C 0.22 0.22 0.21 0.20 -0.04 44 265 5,160 +74
29OCT26 33.00 C 0.16 0.16 0.14 0.13 -0.03 44 96 1,242 +60
29OCT26 34.00 C 0.13 0.13 0.12 0.09 -0.02 44 61 788 -20
29OCT26 35.00 C 0.10 0.10 0.10 0.06 -0.02 45 178 2,235 -4
29OCT26 36.00 C 0.07 0.07 0.07 0.04 -0.01 45 18 1,329 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 4,049 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 925 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 498 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 959 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 64 110 116 +110
29OCT26 48.00 C 0.01 0.01 0.01 0.01 0.00 66 292 292 +292
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.40 -0.37 141 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.01 -0.43 102 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.76 -0.43 99 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.51 -0.43 95 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.26 -0.43 92 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.76 -0.43 86 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.26 -0.44 80 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.76 -0.45 74 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.27 -0.44 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.77 -0.44 70 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.27 -0.45 65 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.77 -0.46 60 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.28 -0.45 60 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.79 -0.44 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.29 -0.46 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.81 -0.46 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.32 -0.45 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.84 -0.46 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.36 -0.46 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.88 -0.46 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.40 -0.47 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.93 -0.46 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.46 -0.45 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.99 -0.46 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.53 -0.46 48 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.65 -0.48 47 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.81 -0.46 45 0 60 0
27NOV26 23.00 C 3.98 3.98 3.98 4.02 -0.33 44 1 121 +1
27NOV26 24.00 C 3.33 3.33 3.33 3.32 -0.29 43 16 125 0
27NOV26 25.00 C 2.62 2.66 2.62 2.72 -0.24 43 83 264 +53
27NOV26 26.00 C 2.03 2.18 2.03 2.18 -0.20 43 112 1,290 -27
27NOV26 27.00 C 1.68 1.73 1.65 1.73 -0.16 43 466 2,220 +250
27NOV26 28.00 C 1.31 1.37 1.29 1.37 -0.14 43 6 1,437 -4
27NOV26 29.00 C 0.00 0.00 0.00 1.08 -0.11 44 0 1,096 0
27NOV26 30.00 C 0.82 0.84 0.80 0.84 -0.10 44 25 1,260 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.65 -0.10 44 0 1,730 0
27NOV26 32.00 C 0.51 0.51 0.51 0.49 -0.11 44 1 1,539 0
27NOV26 33.00 C 0.38 0.41 0.38 0.37 -0.11 44 83 2,120 -53
27NOV26 34.00 C 0.30 0.30 0.30 0.28 -0.10 44 27 482 0
27NOV26 35.00 C 0.27 0.27 0.25 0.21 -0.09 45 107 1,491 -16
27NOV26 36.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 3,744 0
27NOV26 37.00 C 0.00 0.00 0.00 0.12 -0.09 45 0 2,370 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 498 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 -0.07 46 0 335 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 1,017 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 201 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.40 -0.37 114 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.03 -0.41 82 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.78 -0.44 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.53 -0.48 76 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.29 -0.40 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.80 -0.47 76 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.30 -0.48 71 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.81 -0.40 70 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.32 -0.42 68 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.83 -0.41 66 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.34 -0.38 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.87 -0.39 66 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.35 -0.44 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.87 -0.42 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.40 -0.42 58 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 10.92 -0.41 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.43 -0.43 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.96 -0.43 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.48 -0.43 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.01 -0.43 51 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.55 -0.42 50 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.09 -0.41 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.62 -0.42 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.18 -0.41 47 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.74 -0.41 46 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 5.89 -0.44 45 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 -0.41 44 0 958 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 -0.23 44 0 1,058 0
30DEC26 24.00 C 3.68 3.68 3.68 3.68 -0.28 42 14 3,488 +14
30DEC26 25.00 C 3.04 3.11 3.04 3.11 -0.24 43 42 3,499 +42
30DEC26 26.00 C 2.69 2.69 2.46 2.58 -0.25 42 120 2,501 +115
30DEC26 27.00 C 2.05 2.14 2.04 2.14 -0.19 42 130 6,576 +105
30DEC26 28.00 C 1.79 1.79 1.71 1.76 -0.17 42 61 7,654 -60
30DEC26 29.00 C 1.36 1.45 1.36 1.46 -0.12 43 51 8,640 -2
30DEC26 30.00 C 1.15 1.19 1.15 1.20 -0.10 43 226 9,521 +202
30DEC26 31.00 C 0.96 0.97 0.96 0.98 -0.07 43 11 3,262 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 -0.05 44 0 4,478 0
30DEC26 33.00 C 0.66 0.68 0.66 0.65 -0.03 44 2 22,216 +1
30DEC26 34.00 C 0.56 0.56 0.54 0.53 -0.01 44 26 2,070 0
30DEC26 35.00 C 0.45 0.47 0.45 0.43 0.00 44 12 5,010 +4
30DEC26 36.00 C 0.39 0.39 0.39 0.35 +0.01 45 1 8,957 0
30DEC26 37.00 C 0.33 0.34 0.33 0.28 +0.01 45 29 8,336 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 6,053 0
30DEC26 39.00 C 0.25 0.25 0.25 0.19 +0.03 45 229 9,935 0
30DEC26 40.00 C 0.22 0.22 0.22 0.15 +0.02 45 2 3,514 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 3,106 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 2,360 0
30DEC26 43.00 C 0.15 0.15 0.15 0.09 +0.02 47 2 1,282 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 5,256 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10,733 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,929 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 531 0
30DEC26 60.00 C 0.04 0.04 0.04 0.01 0.00 55 10 1,419 0
30DEC26 62.50 C 0.05 0.05 0.05 0.01 0.00 57 10 487 -10
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.40 -0.46 75 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.14 -0.54 71 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.90 -0.47 70 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.66 -0.47 69 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.41 -0.54 67 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.93 -0.54 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.45 -0.54 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.98 -0.53 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.50 -0.41 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.03 -0.46 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.55 -0.41 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.08 -0.41 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.61 -0.41 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.16 -0.39 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.67 -0.47 53 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.22 -0.46 53 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.76 -0.46 52 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.31 -0.44 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.86 -0.44 50 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.42 -0.44 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.99 -0.44 48 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.56 -0.44 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.14 -0.44 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.73 -0.43 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.33 -0.44 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.57 -0.43 45 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.84 -0.42 44 0 1,666 0
30MAR27 23.00 C 5.10 5.10 5.10 5.27 -0.29 45 30 1,295 +30
30MAR27 24.00 C 4.52 4.52 4.52 4.52 -0.31 42 14 841 0
30MAR27 25.00 C 3.96 3.96 3.96 4.01 -0.25 42 5 3,234 -5
30MAR27 26.00 C 3.52 3.52 3.52 3.51 -0.23 42 1,005 9,152 +1,005
30MAR27 27.00 C 0.00 0.00 0.00 3.09 -0.19 42 0 3,696 0
30MAR27 28.00 C 2.60 2.70 2.60 2.70 -0.17 42 181 4,907 +37
30MAR27 29.00 C 0.00 0.00 0.00 2.36 -0.16 42 0 950 0
30MAR27 30.00 C 2.07 2.09 2.07 2.06 -0.14 43 2 5,251 -1
30MAR27 31.00 C 0.00 0.00 0.00 1.81 -0.12 43 0 3,867 0
30MAR27 32.00 C 1.52 1.54 1.52 1.59 -0.09 43 3 15,724 0
30MAR27 33.00 C 1.35 1.35 1.35 1.40 -0.05 44 1 10,874 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 -0.01 44 0 7,001 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 0.00 44 0 4,421 0
30MAR27 36.00 C 0.95 0.95 0.95 0.97 +0.03 45 6 927 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 +0.07 45 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.78 +0.08 46 0 1,211 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 +0.08 46 0 2,081 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 +0.09 46 0 7,221 0
30MAR27 41.00 C 0.00 0.00 0.00 0.56 +0.11 47 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 +0.12 47 0 328 0
30MAR27 43.00 C 0.45 0.45 0.45 0.47 +0.14 48 1 507 0
30MAR27 44.00 C 0.43 0.43 0.43 0.42 +0.13 48 100 919 -100
30MAR27 45.00 C 0.00 0.00 0.00 0.38 +0.13 48 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.35 +0.14 49 0 293 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 +0.14 49 0 561 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 +0.13 50 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.12 50 0 318 0
30MAR27 50.00 C 0.28 0.28 0.28 0.24 +0.12 50 2 2,381 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 +0.11 51 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 +0.10 52 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 +0.10 53 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.09 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.08 55 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.08 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.07 57 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.06 58 0 134 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.05 58 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.49 -0.41 65 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.25 -0.47 64 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.02 -0.46 64 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.78 -0.47 63 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.54 -0.41 62 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.07 -0.41 61 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.61 -0.46 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.14 -0.41 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.68 -0.46 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.21 -0.41 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.75 -0.46 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.30 -0.45 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.84 -0.52 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.39 -0.46 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.95 -0.45 51 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.50 -0.48 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.07 -0.46 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.64 -0.46 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.22 -0.44 48 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.82 -0.42 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.42 -0.41 47 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.01 -0.41 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.63 -0.40 46 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.24 -0.40 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.86 -0.41 45 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 7.17 -0.38 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.47 -0.40 43 0 485 0
29JUN27 23.00 C 5.82 5.82 5.82 5.87 -0.36 43 18 164 +5
29JUN27 24.00 C 5.25 5.25 5.25 5.29 -0.26 43 30 449 +30
29JUN27 25.00 C 4.70 4.70 4.70 4.86 -0.15 44 3 801 0
29JUN27 26.00 C 4.40 4.40 4.20 4.38 -0.13 43 150 1,928 +120
29JUN27 27.00 C 0.00 0.00 0.00 3.88 -0.18 43 0 972 0
29JUN27 28.00 C 0.00 0.00 0.00 3.51 -0.16 43 0 6,995 0
29JUN27 29.00 C 0.00 0.00 0.00 3.13 -0.18 43 0 1,511 0
29JUN27 30.00 C 2.80 2.80 2.80 2.85 -0.14 43 1 1,580 +1
29JUN27 31.00 C 0.00 0.00 0.00 2.55 -0.15 43 0 1,016 0
29JUN27 32.00 C 2.30 2.31 2.30 2.31 -0.11 43 2 1,166 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.09 -0.09 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.89 -0.07 44 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.06 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.54 -0.04 44 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 -0.03 44 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 -0.02 44 0 380 0
29JUN27 39.00 C 1.22 1.22 1.22 1.13 -0.01 44 22 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.03 0.00 44 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 0.93 0.00 44 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.84 +0.01 45 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.77 +0.02 45 0 70 0
29JUN27 44.00 C 0.00 0.00 0.00 0.70 +0.02 45 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 0.63 +0.02 45 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.58 +0.03 45 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.53 +0.03 45 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.48 +0.03 45 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 +0.04 46 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.40 +0.03 46 0 221 0
29JUN27 52.50 C 0.00 0.00 0.00 0.33 +0.04 46 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.27 +0.05 47 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 +0.04 47 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 +0.04 47 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 +0.03 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.65 -0.47 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.42 -0.47 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.19 -0.47 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.96 -0.47 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.73 -0.47 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.28 -0.46 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.84 -0.38 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.37 -0.46 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.92 -0.39 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.46 -0.46 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.02 -0.46 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.58 -0.49 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.14 -0.48 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.71 -0.47 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.28 -0.47 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.87 -0.45 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.45 -0.45 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.05 -0.44 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.65 -0.43 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.26 -0.43 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.87 -0.43 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.49 -0.43 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.12 -0.43 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.76 -0.43 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.40 -0.43 45 0 9 0
29SEP27 21.00 C 0.00 0.00 0.00 7.73 -0.42 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.09 -0.42 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.56 -0.34 44 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 6.00 -0.22 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.49 -0.21 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.03 -0.19 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.60 -0.18 43 0 60 0
29SEP27 28.00 C 0.00 0.00 0.00 4.22 -0.17 43 1,000 1,026 +990
29SEP27 29.00 C 0.00 0.00 0.00 3.87 -0.17 43 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 3.54 -0.17 43 0 48 0
29SEP27 31.00 C 0.00 0.00 0.00 3.25 -0.15 43 0 10 0
29SEP27 32.00 C 2.99 2.99 2.99 2.97 -0.14 43 1 13 +1
29SEP27 33.00 C 0.00 0.00 0.00 2.72 -0.13 43 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.49 -0.12 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.28 -0.11 43 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.09 -0.10 43 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 1.91 -0.10 43 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.75 -0.09 43 0 0 0
29SEP27 39.00 C 1.70 1.70 1.70 1.60 -0.08 43 2 286 -1
29SEP27 40.00 C 0.00 0.00 0.00 1.47 -0.07 43 0 36 0
29SEP27 41.00 C 0.00 0.00 0.00 1.35 -0.07 44 0 260 0
29SEP27 42.00 C 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.14 -0.05 44 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 1.05 -0.05 44 0 16 0
29SEP27 45.00 C 0.00 0.00 0.00 0.96 -0.05 44 0 104 0
29SEP27 46.00 C 0.00 0.00 0.00 0.89 -0.04 44 0 100 0
29SEP27 47.00 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.75 -0.03 44 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.69 -0.03 44 0 101 0
29SEP27 50.00 C 0.00 0.00 0.00 0.64 -0.03 44 0 58 0
29SEP27 52.50 C 0.78 0.78 0.76 0.52 -0.02 44 64 159 +63
29SEP27 55.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.30 0.00 45 8 47 +8
29SEP27 62.50 C 0.00 0.00 0.00 0.25 0.00 45 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.21 0.00 45 8 51 +8
29SEP27 67.50 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.15 0.00 46 0 23 0
TOTAL CALL 18,406 664,487 +8,331
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 100 0 30 0
18SEP26 23.50 P 0.00 0.00 0.00 0.04 +0.03 92 0 16 0
18SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.04 85 0 524 0
18SEP26 24.50 P 0.06 0.06 0.06 0.08 +0.04 75 60 225 -30
18SEP26 25.00 P 0.11 0.12 0.08 0.12 +0.03 66 72 476 +43
18SEP26 25.50 P 0.21 0.25 0.16 0.19 +0.02 59 119 518 -32
18SEP26 26.00 P 0.34 0.45 0.28 0.31 +0.01 51 341 793 +149
18SEP26 26.50 P 0.60 0.75 0.55 0.61 +0.12 55 567 1,342 +36
18SEP26 27.00 P 0.81 1.14 0.81 0.98 +0.21 58 102 1,275 -30
18SEP26 27.50 P 1.30 1.53 1.30 1.39 +0.25 58 2 226 -1
18SEP26 28.00 P 0.00 0.00 0.00 1.89 +0.33 72 0 150 0
18SEP26 28.50 P 0.00 0.00 0.00 2.37 +0.34 79 0 22 0
18SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.34 82 0 10 0
18SEP26 29.50 P 0.00 0.00 0.00 3.34 +0.26 87 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.84 +0.29 97 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.33 +0.29 97 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.83 +0.31 106 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.33 +0.31 115 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.83 +0.32 123 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.33 +0.31 131 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.82 +0.32 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.32 +0.31 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.82 +0.31 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.82 +0.32 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.82 +0.32 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.32 +0.31 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.82 +0.32 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.82 +0.30 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.32 +0.32 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 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 50 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.10 0.00 46 0 31 0
25SEP26 24.50 P 0.22 0.22 0.17 0.17 +0.01 45 3 18 +3
25SEP26 25.00 P 0.28 0.34 0.27 0.27 +0.03 44 114 140 +42
25SEP26 25.50 P 0.48 0.51 0.41 0.40 +0.04 42 214 222 +136
25SEP26 26.00 P 0.70 0.71 0.59 0.59 +0.06 41 79 180 +69
25SEP26 26.50 P 0.84 0.84 0.84 0.85 +0.10 41 1 120 -1
25SEP26 27.00 P 1.17 1.17 1.17 1.16 +0.13 41 1 140 0
25SEP26 27.50 P 1.50 1.75 1.50 1.52 +0.15 40 32 60 0
25SEP26 28.00 P 0.00 0.00 0.00 1.91 +0.16 37 0 20 0
25SEP26 28.50 P 0.00 0.00 0.00 2.42 +0.23 45 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 2.87 +0.19 44 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 3.34 +0.26 43 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 3.84 +0.29 48 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 4.33 +0.29 49 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 4.84 +0.32 57 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 5.33 +0.31 58 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 5.83 +0.32 62 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 6.33 +0.31 66 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 6.82 +0.32 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 7.32 +0.31 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 7.82 +0.31 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 8.82 +0.32 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 9.82 +0.32 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 10.32 +0.31 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 10.82 +0.32 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.03 0.05 0.03 0.03 0.00 50 62 4,031 -57
29SEP26 23.00 P 0.09 0.09 0.08 0.08 +0.01 49 61 6,427 -1
29SEP26 24.00 P 0.16 0.22 0.16 0.17 +0.01 45 331 6,240 -147
29SEP26 25.00 P 0.34 0.45 0.34 0.36 +0.03 42 932 18,365 +292
29SEP26 26.00 P 0.76 0.86 0.69 0.71 +0.07 41 1,096 9,485 -31
29SEP26 27.00 P 1.32 1.45 1.25 1.33 +0.20 43 85 12,297 -10
29SEP26 28.00 P 2.12 2.12 2.12 2.03 +0.22 41 87 8,403 -47
29SEP26 29.00 P 3.01 3.01 3.01 2.92 +0.24 43 90 6,312 -90
29SEP26 30.00 P 3.98 3.98 3.91 3.87 +0.30 47 22 10,192 -22
29SEP26 31.00 P 4.88 4.95 4.88 4.84 +0.31 49 100 6,656 -88
29SEP26 32.00 P 0.00 0.00 0.00 5.83 +0.32 53 0 2,807 0
29SEP26 33.00 P 6.76 7.50 6.76 6.83 +0.33 59 7 3,084 -332
29SEP26 34.00 P 7.77 7.77 7.77 7.82 +0.31 0 2 1,853 0
29SEP26 35.00 P 0.00 0.00 0.00 8.82 +0.32 0 0 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 9.82 +0.32 0 0 4,441 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 +0.32 0 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 11.82 +0.30 0 0 2,304 0
29SEP26 39.00 P 12.71 12.71 12.71 12.82 +0.32 0 1 2,614 -1
29SEP26 40.00 P 13.92 13.93 13.80 13.82 +0.32 0 297 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 14.82 +0.32 0 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.82 +0.32 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.82 +0.32 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.82 +0.32 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.82 +0.32 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.82 +0.32 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.82 +0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.82 +0.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.82 +0.32 0 0 60 0
29SEP26 50.00 P 23.93 23.93 23.84 23.82 +0.32 0 189 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.32 +0.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.82 +0.32 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.32 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.82 +0.32 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.32 +0.32 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.82 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.32 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.82 +0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.32 +0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.82 +0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.32 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.82 +0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.32 +0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.82 +0.32 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 0.00 113 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 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 0.01 0.01 0.01 0.01 0.00 81 59 59 +59
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 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 59 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 52 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 585 0
29OCT26 19.50 P 0.10 0.10 0.09 0.05 0.00 47 52 710 +51
29OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 980 0
29OCT26 21.00 P 0.19 0.19 0.17 0.12 -0.01 45 641 6,578 +537
29OCT26 22.00 P 0.29 0.29 0.25 0.22 0.00 44 411 2,926 +185
29OCT26 23.00 P 0.42 0.44 0.38 0.39 +0.01 44 256 8,449 +91
29OCT26 24.00 P 0.64 0.68 0.60 0.60 +0.03 42 365 3,198 +88
29OCT26 25.00 P 0.96 1.00 0.90 0.90 +0.06 41 694 4,549 +223
29OCT26 26.00 P 1.22 1.44 1.22 1.31 +0.08 40 146 7,104 +44
29OCT26 27.00 P 2.01 2.01 1.94 1.87 +0.13 40 493 5,171 +263
29OCT26 28.00 P 2.50 2.70 2.50 2.54 +0.17 40 62 3,879 +10
29OCT26 29.00 P 3.33 3.36 3.33 3.31 +0.21 41 170 3,637 +150
29OCT26 30.00 P 0.00 0.00 0.00 4.12 +0.30 41 0 473 0
29OCT26 31.00 P 0.00 0.00 0.00 5.01 +0.31 42 0 328 0
29OCT26 32.00 P 0.00 0.00 0.00 5.97 +0.36 45 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 6.91 +0.32 46 0 369 0
29OCT26 34.00 P 0.00 0.00 0.00 7.87 +0.33 47 0 9 0
29OCT26 35.00 P 0.00 0.00 0.00 8.86 +0.34 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.86 +0.36 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.86 +0.36 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.86 +0.34 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.83 +0.33 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.86 +0.36 67 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.87 +0.37 72 0 0 -30
29OCT26 42.00 P 0.00 0.00 0.00 15.86 +0.36 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.86 +0.36 77 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.86 +0.36 79 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.86 +0.36 82 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.86 +0.36 85 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.86 +0.36 88 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.86 +0.36 90 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.87 +0.37 95 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.87 +0.37 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.37 +0.37 103 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.87 +0.37 109 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.37 +0.37 115 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.87 +0.37 120 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.37 +0.37 125 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.87 +0.37 130 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.37 +0.37 134 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.87 +0.37 138 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.37 +0.37 142 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.87 +0.37 146 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.37 +0.37 150 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 91 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 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 73 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 66 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 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 46 0
27NOV26 19.00 P 0.18 0.18 0.18 0.11 -0.03 46 120 312 +60
27NOV26 19.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 315 0
27NOV26 20.00 P 0.25 0.25 0.25 0.20 -0.02 46 4 863 +4
27NOV26 21.00 P 0.39 0.39 0.39 0.32 -0.02 45 95 3,062 0
27NOV26 22.00 P 0.55 0.55 0.55 0.49 +0.01 45 60 1,318 +60
27NOV26 23.00 P 0.75 0.75 0.71 0.71 +0.03 44 300 4,055 +100
27NOV26 24.00 P 1.00 1.00 1.00 0.99 +0.05 43 200 2,633 +165
27NOV26 25.00 P 1.44 1.44 1.33 1.34 +0.07 42 803 3,457 -6
27NOV26 26.00 P 1.86 1.86 1.83 1.80 +0.10 42 32 3,205 +32
27NOV26 27.00 P 2.23 2.47 2.23 2.35 +0.18 42 62 1,963 +2
27NOV26 28.00 P 3.08 3.08 3.08 2.99 +0.17 42 30 1,899 -30
27NOV26 29.00 P 0.00 0.00 0.00 3.66 +0.14 41 17 1,250 0
27NOV26 30.00 P 0.00 0.00 0.00 4.47 +0.04 43 0 542 0
27NOV26 31.00 P 0.00 0.00 0.00 5.35 +0.24 45 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 6.20 +0.35 45 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 7.09 +0.40 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.00 +0.43 45 0 11 0
27NOV26 35.00 P 9.01 9.01 9.01 8.94 +0.26 46 10 10 +10
27NOV26 36.00 P 0.00 0.00 0.00 9.87 +0.24 45 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 10.86 +0.27 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.86 +0.30 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.83 +0.29 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.86 +0.34 55 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.87 +0.36 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.86 +0.36 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.86 +0.36 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.86 +0.36 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.86 +0.36 67 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.86 +0.36 69 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.86 +0.36 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.86 +0.36 74 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.87 +0.37 77 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.87 +0.37 79 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.37 +0.37 84 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.87 +0.37 88 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.37 +0.37 93 0 0 0
27NOV26 60.00 P 33.85 33.85 33.85 33.87 +0.37 97 2 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.37 +0.37 101 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.87 +0.37 105 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.37 +0.37 109 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.87 +0.37 112 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.37 +0.37 116 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.87 +0.37 119 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.37 +0.37 122 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 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 15.00 P 0.09 0.09 0.09 0.02 0.00 46 3 7,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 46 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 0.00 46 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 0.00 45 0 712 0
30DEC26 19.00 P 0.29 0.29 0.28 0.22 +0.01 45 80 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 0.00 45 0 1,926 0
30DEC26 20.00 P 0.39 0.39 0.39 0.34 +0.01 44 80 3,266 -80
30DEC26 21.00 P 0.53 0.54 0.53 0.51 +0.02 44 102 3,574 +102
30DEC26 22.00 P 0.70 0.72 0.70 0.72 +0.03 44 2 3,384 +1
30DEC26 23.00 P 0.97 1.01 0.94 0.97 +0.05 43 1,502 19,020 +936
30DEC26 24.00 P 1.33 1.33 1.25 1.28 +0.05 42 101 7,796 0
30DEC26 25.00 P 1.65 1.70 1.65 1.66 +0.08 41 81 15,492 +60
30DEC26 26.00 P 2.10 2.21 2.06 2.13 +0.12 41 247 6,096 +175
30DEC26 27.00 P 2.72 2.72 2.72 2.67 +0.12 41 30 9,122 -30
30DEC26 28.00 P 3.36 3.36 3.34 3.32 +0.17 41 60 5,751 +30
30DEC26 29.00 P 4.03 4.03 4.03 3.99 +0.17 41 30 9,078 0
30DEC26 30.00 P 0.00 0.00 0.00 4.71 +0.16 41 0 10,202 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 +0.44 44 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 +0.45 44 0 6,781 0
30DEC26 33.00 P 7.12 7.25 7.12 7.28 +0.33 44 12 13,160 0
30DEC26 34.00 P 8.10 8.21 8.00 8.00 +0.20 39 82 1,157 +4
30DEC26 35.00 P 0.00 0.00 0.00 9.07 +0.38 45 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.00 +0.37 45 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.92 +0.33 44 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.87 +0.31 44 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 12.84 +0.30 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.86 +0.34 48 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.87 +0.36 51 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.86 +0.36 52 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.86 +0.36 54 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.86 +0.36 56 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.86 +0.36 58 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.86 +0.36 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.86 +0.36 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.86 +0.36 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.87 +0.37 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.87 +0.37 68 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.37 +0.37 73 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.87 +0.37 77 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.37 +0.37 81 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.87 +0.37 84 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.37 +0.37 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.87 +0.37 91 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.37 +0.37 94 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.87 +0.37 97 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.37 +0.37 100 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.87 +0.37 103 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.37 +0.37 105 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.83 +0.33 102 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.02 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.03 43 0 2,978 0
30MAR27 19.00 P 0.60 0.60 0.60 0.53 -0.02 43 1 843 0
30MAR27 19.50 P 0.72 0.72 0.72 0.63 -0.02 43 100 346 0
30MAR27 20.00 P 0.82 0.82 0.82 0.74 -0.02 43 60 4,619 0
30MAR27 21.00 P 1.04 1.04 1.04 0.99 +0.04 43 30 5,151 +30
30MAR27 22.00 P 1.30 1.30 1.27 1.25 +0.03 42 33 5,966 +33
30MAR27 23.00 P 1.63 1.63 1.57 1.56 +0.04 42 33 5,173 +30
30MAR27 24.00 P 2.00 2.01 2.00 1.96 +0.08 42 6 2,930 +3
30MAR27 25.00 P 0.00 0.00 0.00 2.37 +0.09 41 0 5,817 0
30MAR27 26.00 P 2.88 2.88 2.88 2.86 +0.10 41 1,010 10,294 +510
30MAR27 27.00 P 0.00 0.00 0.00 3.40 +0.11 41 0 13,745 0
30MAR27 28.00 P 0.00 0.00 0.00 4.01 +0.14 41 0 7,055 0
30MAR27 29.00 P 4.83 4.83 4.83 4.73 +0.21 42 30 1,571 0
30MAR27 30.00 P 5.50 5.50 5.50 5.45 +0.23 42 13 6,514 -13
30MAR27 31.00 P 0.00 0.00 0.00 6.20 +0.40 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.22 +0.69 46 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.79 +0.44 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.62 +0.45 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.51 +0.50 44 0 1,044 0
30MAR27 36.00 P 10.28 10.28 10.28 10.39 +0.53 44 14 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.24 +0.49 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.15 +0.53 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.06 +0.52 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.94 +0.27 42 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.92 +0.31 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.87 +0.30 43 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 16.86 +0.32 44 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.86 +0.34 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.86 +0.35 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.86 +0.36 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.86 +0.36 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.86 +0.36 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.87 +0.37 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.87 +0.37 55 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.37 +0.37 58 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.87 +0.37 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.37 +0.37 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.87 +0.37 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.37 +0.37 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.87 +0.37 73 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.37 +0.37 75 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.87 +0.37 78 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.37 +0.37 80 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.87 +0.37 82 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.37 +0.37 84 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 +0.03 45 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 +0.04 44 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 +0.05 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.60 +0.04 44 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 +0.06 44 0 852 0
29JUN27 18.50 P 0.00 0.00 0.00 0.81 +0.06 44 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 +0.06 44 0 736 0
29JUN27 19.50 P 0.00 0.00 0.00 1.04 +0.07 44 0 491 0
29JUN27 20.00 P 1.15 1.15 1.14 1.14 +0.03 43 104 545 0
29JUN27 21.00 P 0.00 0.00 0.00 1.43 +0.06 43 0 2,898 0
29JUN27 22.00 P 0.00 0.00 0.00 1.73 +0.06 42 0 1,333 0
29JUN27 23.00 P 0.00 0.00 0.00 2.08 +0.07 42 0 1,724 0
29JUN27 24.00 P 2.51 2.51 2.51 2.49 +0.09 42 95 2,098 +95
29JUN27 25.00 P 2.98 2.98 2.98 2.94 +0.09 41 95 2,674 +95
29JUN27 26.00 P 3.48 3.48 3.48 3.44 +0.15 41 10 4,510 0
29JUN27 27.00 P 0.00 0.00 0.00 3.97 +0.10 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.60 +0.13 41 0 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 5.22 +0.15 41 0 1,338 0
29JUN27 30.00 P 5.96 5.96 5.96 5.99 +0.22 42 30 4,246 +30
29JUN27 31.00 P 0.00 0.00 0.00 6.65 +0.30 41 0 1,916 0
29JUN27 32.00 P 0.00 0.00 0.00 7.48 +0.39 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.25 +0.40 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 9.06 +0.43 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.88 +0.44 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.72 +0.45 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.58 +0.46 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.45 +0.48 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.33 +0.46 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.23 +0.51 43 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 15.14 +0.53 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.06 +0.49 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.98 +0.27 43 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.93 +0.28 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.87 +0.26 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.86 +0.29 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.86 +0.32 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.86 +0.34 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.87 +0.36 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.87 +0.37 48 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.37 +0.37 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.87 +0.37 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.37 +0.37 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.87 +0.37 59 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.37 +0.37 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.87 +0.37 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.37 +0.37 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.87 +0.37 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.37 +0.37 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.87 +0.37 72 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.37 +0.37 74 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 150 0
29SEP27 13.00 P 0.34 0.34 0.34 0.18 -0.03 44 10 10 +10
29SEP27 13.50 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.33 -0.04 44 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 112 0
29SEP27 15.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.55 -0.04 44 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.63 -0.04 44 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.73 -0.04 44 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.84 -0.03 44 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 0.96 0.00 44 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.08 0.00 44 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.22 +0.04 44 0 114 0
29SEP27 19.50 P 0.00 0.00 0.00 1.36 +0.05 43 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.50 +0.05 43 0 20 0
29SEP27 21.00 P 0.00 0.00 0.00 1.78 +0.03 42 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.14 +0.06 42 0 175 0
29SEP27 23.00 P 0.00 0.00 0.00 2.51 +0.04 42 0 35 0
29SEP27 24.00 P 3.00 3.00 2.92 2.94 +0.07 42 98 428 +98
29SEP27 25.00 P 0.00 0.00 0.00 3.40 +0.08 41 0 545 0
29SEP27 26.00 P 0.00 0.00 0.00 3.92 +0.10 41 0 511 0
29SEP27 27.00 P 0.00 0.00 0.00 4.45 +0.09 41 0 34 0
29SEP27 28.00 P 0.00 0.00 0.00 5.05 +0.10 41 1,000 1,022 +880
29SEP27 29.00 P 0.00 0.00 0.00 5.69 +0.12 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 6.37 +0.14 41 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 7.10 +0.17 42 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.89 +0.37 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.66 +0.39 42 0 116 0
29SEP27 34.00 P 0.00 0.00 0.00 9.43 +0.39 43 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 10.24 +0.41 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.06 +0.42 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.89 +0.43 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.74 +0.45 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.61 +0.46 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.49 +0.48 43 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.37 +0.48 43 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.27 +0.49 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.17 +0.46 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.09 +0.44 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.01 +0.26 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.93 +0.23 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.91 +0.26 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.88 +0.27 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.87 +0.30 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.87 +0.33 44 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.37 +0.37 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.87 +0.37 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.37 +0.37 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.87 +0.37 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.37 +0.37 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.87 +0.37 59 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.37 +0.37 61 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.87 +0.37 62 0 0 0
TOTAL PUT 15,337 569,430 +4,917
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$ 238.000
18SEP26 185.00 C 0.00 0.00 0.00 53.03 - 0 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 50.54 - 110 0 0 -
18SEP26 190.00 C 0.00 0.00 0.00 48.04 - 104 0 0 -
18SEP26 192.50 C 0.00 0.00 0.00 45.55 - 106 0 0 -
18SEP26 195.00 C 0.00 0.00 0.00 43.06 - 105 0 0 -
18SEP26 197.50 C 0.00 0.00 0.00 40.57 - 102 0 0 -
18SEP26 200.00 C 0.00 0.00 0.00 38.10 - 103 0 0 -
18SEP26 202.50 C 0.00 0.00 0.00 35.64 +2.84 103 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 33.20 +2.69 103 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 30.78 +2.50 103 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 28.40 +2.30 103 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 26.06 +2.07 103 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 23.78 +1.82 103 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 21.56 +1.61 103 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 19.42 +1.33 103 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 17.37 +1.11 103 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 15.38 +0.85 102 0 15 0
18SEP26 227.50 C 0.00 0.00 0.00 13.49 +0.63 101 0 1 0
18SEP26 230.00 C 0.00 0.00 0.00 11.91 +0.57 104 0 0 0
18SEP26 232.50 C 18.00 18.50 16.30 10.45 +0.41 105 120 117 +112
18SEP26 235.00 C 8.39 21.15 8.39 9.09 +0.25 107 23,986 3,556 -18,074
18SEP26 237.50 C 11.48 12.58 7.30 7.32 -0.42 100 42 3 -13
18SEP26 240.00 C 8.00 15.50 6.21 6.21 -0.53 101 313 173 +93
18SEP26 242.50 C 10.00 11.84 5.80 5.49 -0.35 105 78 89 -11
18SEP26 245.00 C 7.30 11.44 4.41 4.41 -0.65 103 285 1,342 +38
18SEP26 247.50 C 6.50 11.44 6.21 3.74 -0.65 105 328 234 -28
18SEP26 250.00 C 6.00 10.00 3.00 3.04 -0.84 105 785 578 +307
18SEP26 252.50 C 6.80 8.36 2.42 2.46 -0.77 104 534 639 +2
18SEP26 255.00 C 3.95 6.52 2.20 1.96 -0.80 104 224 2,279 -36
18SEP26 257.50 C 3.39 5.09 1.69 1.55 -0.80 104 75 1,727 -1
18SEP26 260.00 C 4.41 5.50 2.67 1.22 -0.74 104 292 319 -26
18SEP26 262.50 C 3.27 3.84 2.14 0.95 -0.68 104 62 446 0
18SEP26 265.00 C 2.42 3.50 1.83 0.73 -0.62 104 102 216 -20
18SEP26 267.50 C 2.10 3.27 1.00 0.56 -0.55 104 77 204 -8
18SEP26 270.00 C 1.89 3.10 0.67 0.42 -0.49 104 787 5,688 +108
18SEP26 272.50 C 2.49 2.59 1.61 0.31 -0.43 103 176 336 -61
18SEP26 275.00 C 0.55 2.52 0.55 0.23 -0.35 103 351 1,310 -38
18SEP26 277.50 C 1.84 1.84 1.09 0.17 -0.32 103 135 378 +40
18SEP26 280.00 C 1.60 1.60 0.60 0.13 -0.26 104 205 761 +101
18SEP26 282.50 C 1.20 1.23 0.80 0.09 -0.22 103 88 202 +45
18SEP26 285.00 C 1.42 1.42 0.72 0.07 -0.18 104 189 224 +62
18SEP26 287.50 C 1.23 1.23 0.90 0.05 -0.15 104 90 107 +60
18SEP26 290.00 C 0.94 0.94 0.92 0.03 -0.13 102 30 224 0
18SEP26 292.50 C 0.80 0.80 0.73 0.02 -0.10 102 45 2,028 +30
18SEP26 295.00 C 0.71 0.71 0.71 0.01 -0.09 99 15 1,100 +15
18SEP26 297.50 C 0.00 0.00 0.00 0.01 -0.07 102 0 115 0
18SEP26 300.00 C 0.36 0.36 0.36 0.01 -0.05 106 10 1,036 0
18SEP26 305.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 387 0
18SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 80 0
18SEP26 315.00 C 0.00 0.00 0.00 0.01 0.00 126 0 316 0
18SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 132 0 589 0
18SEP26 325.00 C 0.00 0.00 0.00 0.01 0.00 139 0 670 0
18SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,819 0
18SEP26 335.00 C 0.00 0.00 0.00 0.01 0.00 151 0 630 0
18SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 157 0 179 0
18SEP26 345.00 C 0.06 0.06 0.06 0.01 0.00 162 1 144 -1
18SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 168 0 228 0
18SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 174 0 115 0
18SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 179 0 61 0
18SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 185 0 194 0
18SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,570 0
18SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 195 0 6 0
18SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 200 0 127 0
18SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 210 0 35 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 215 0 40 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 220 0 74 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 225 0 66 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 229 0 45 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 234 0 37 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 239 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 243 0 9 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 247 0 15 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 273 0 50 0
25SEP26 185.00 C 0.00 0.00 0.00 53.61 - 91 0 0 -
25SEP26 187.50 C 0.00 0.00 0.00 51.23 - 91 0 0 -
25SEP26 190.00 C 0.00 0.00 0.00 48.88 - 91 0 0 -
25SEP26 192.50 C 0.00 0.00 0.00 46.57 - 91 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 44.28 - 91 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 42.03 - 91 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 39.83 - 91 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 37.67 +2.03 91 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 35.55 +1.88 91 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 33.49 +1.74 91 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 31.49 +1.59 91 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 29.55 +1.45 91 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 27.66 +1.29 91 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 25.85 +1.15 91 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 24.10 +1.00 91 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 22.43 +0.86 91 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 20.82 +1.15 91 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 19.29 +0.57 91 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 17.64 +0.77 89 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 16.11 +0.48 88 0 0 0
25SEP26 235.00 C 14.36 18.80 14.36 14.81 +0.34 88 651 466 +466
25SEP26 237.50 C 17.22 17.22 17.22 13.58 +0.21 88 100 100 +100
25SEP26 240.00 C 16.27 16.76 11.18 12.36 +0.02 88 20,252 19,260 +19,260
25SEP26 242.50 C 15.61 16.95 11.80 11.41 +0.05 89 207 207 +162
25SEP26 245.00 C 12.50 17.10 12.50 10.46 -0.04 89 130 313 +11
25SEP26 247.50 C 14.42 14.42 14.42 9.57 -0.02 90 30 282 +30
25SEP26 250.00 C 13.43 14.60 13.43 8.75 -0.05 90 105 263 +100
25SEP26 252.50 C 11.62 11.62 11.62 8.00 -0.14 91 100 148 +100
25SEP26 255.00 C 10.71 14.00 9.38 7.33 -0.16 91 376 287 +159
25SEP26 257.50 C 0.00 0.00 0.00 6.70 -0.18 92 0 15 0
25SEP26 260.00 C 9.81 12.25 9.00 6.06 -0.32 92 31 30 +9
25SEP26 262.50 C 0.00 0.00 0.00 5.45 -0.32 92 0 293 0
25SEP26 265.00 C 9.00 9.00 5.43 4.89 -0.47 92 61 192 0
25SEP26 267.50 C 4.99 4.99 4.79 4.38 -0.48 92 135 718 -28
25SEP26 270.00 C 4.55 4.55 4.55 3.92 -0.48 92 60 60 +50
25SEP26 272.50 C 4.06 4.19 4.06 3.50 -0.48 92 60 60 +60
25SEP26 275.00 C 3.73 3.73 3.73 3.11 -0.49 92 15 16 +15
25SEP26 277.50 C 3.45 3.45 3.44 2.77 -0.47 92 30 30 +30
25SEP26 280.00 C 3.23 3.23 3.17 2.46 -0.46 92 45 45 +45
25SEP26 282.50 C 2.98 2.98 2.91 2.18 -0.45 92 60 60 +60
25SEP26 285.00 C 5.30 5.30 3.00 1.93 -0.43 92 59 39 +39
25SEP26 287.50 C 4.40 4.54 3.56 1.70 -0.42 91 60 60 +60
25SEP26 290.00 C 3.60 4.08 3.00 1.50 -0.40 91 43 43 +33
25SEP26 292.50 C 0.00 0.00 0.00 1.32 -0.38 91 0 1 0
25SEP26 295.00 C 0.00 0.00 0.00 1.16 -0.36 91 0 20 0
25SEP26 297.50 C 0.00 0.00 0.00 1.02 -0.33 91 0 0 0
25SEP26 300.00 C 2.70 3.39 2.52 0.89 -0.32 91 19 45 +5
25SEP26 305.00 C 0.00 0.00 0.00 0.68 -0.28 91 0 2,970 0
25SEP26 310.00 C 2.30 2.43 2.20 0.51 -0.24 91 65 70 +65
25SEP26 315.00 C 0.00 0.00 0.00 0.39 -0.20 91 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 0.29 -0.16 91 0 4 0
25SEP26 325.00 C 0.00 0.00 0.00 0.22 -0.13 91 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 0.16 -0.11 91 0 9 0
25SEP26 335.00 C 0.00 0.00 0.00 0.12 -0.09 91 0 0 0
25SEP26 340.00 C 1.00 1.00 1.00 0.09 -0.07 91 20 20 0
29SEP26 142.50 C 0.00 0.00 0.00 95.66 - 86 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 93.17 - 89 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 90.68 - 89 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 88.19 +3.34 89 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 85.70 +3.33 88 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 83.21 +3.30 86 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 80.73 +3.28 87 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 78.26 +3.26 87 0 5 0
29SEP26 162.50 C 0.00 0.00 0.00 75.79 +3.23 87 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 73.33 +3.20 87 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 70.88 +3.16 87 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 68.44 +3.67 87 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 65.68 +3.23 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 63.60 +3.77 87 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 60.60 +3.06 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 58.40 +3.06 72 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 56.11 +2.88 77 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.64 +2.18 75 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 51.37 +2.12 77 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.14 +2.06 79 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 46.94 +1.99 81 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.40 +1.53 76 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.03 +2.20 87 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 40.93 +2.09 88 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 36.86 +1.85 88 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.00 +1.61 88 0 2 0
29SEP26 215.00 C 0.00 0.00 0.00 29.36 +1.35 87 0 0 0
29SEP26 220.00 C 29.00 31.00 26.80 25.97 +1.11 87 6 9 +3
29SEP26 225.00 C 31.00 31.00 31.00 22.83 +0.88 87 5 105 +5
29SEP26 230.00 C 0.00 0.00 0.00 19.95 +1.15 88 0 17 0
29SEP26 235.00 C 22.00 22.00 16.00 16.83 +0.42 85 10 130 0
29SEP26 240.00 C 14.23 21.25 14.23 14.64 +0.41 86 1,402 1,404 +1,392
29SEP26 245.00 C 17.40 19.20 12.81 12.92 +0.62 88 1,649 1,749 +1,648
29SEP26 250.00 C 13.41 16.00 11.01 10.90 +0.30 87 117 124 +69
29SEP26 255.00 C 14.50 14.50 14.50 9.27 +0.19 87 115 309 -16
29SEP26 260.00 C 12.00 13.05 8.39 8.03 +0.18 89 915 911 +870
29SEP26 265.00 C 10.60 11.00 7.25 6.76 +0.02 89 36 839 +25
29SEP26 270.00 C 6.78 10.22 6.00 5.64 -0.28 89 216 2,053 +40
29SEP26 275.00 C 9.30 9.30 4.99 4.68 -0.31 89 107 149 -95
29SEP26 280.00 C 6.00 8.20 4.50 3.87 -0.32 88 218 330 +145
29SEP26 285.00 C 0.00 0.00 0.00 3.18 -0.32 88 0 410 0
29SEP26 290.00 C 5.00 6.00 4.72 2.60 -0.32 88 11 372 +6
29SEP26 295.00 C 0.00 0.00 0.00 2.12 -0.30 88 0 177 0
29SEP26 300.00 C 3.00 4.82 2.94 1.72 -0.28 88 6,465 6,902 +5,948
29SEP26 310.00 C 3.08 3.10 2.14 1.11 -0.25 88 189 1,547 -78
29SEP26 320.00 C 2.50 2.50 1.65 0.71 -0.20 88 190 3,777 +120
29SEP26 330.00 C 2.30 2.30 1.32 0.45 -0.15 88 181 7,460 +45
29SEP26 340.00 C 1.40 1.40 1.40 0.28 -0.11 88 5 4,150 0
29SEP26 350.00 C 0.00 0.00 0.00 0.17 -0.09 88 0 1,489 0
29SEP26 360.00 C 0.00 0.00 0.00 0.11 -0.06 88 0 2,152 0
29SEP26 370.00 C 0.83 0.83 0.83 0.07 -0.04 89 1 1,374 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 -0.03 88 0 2,821 0
29SEP26 390.00 C 0.80 0.80 0.80 0.02 -0.02 87 7 593 -7
29SEP26 400.00 C 0.54 0.54 0.54 0.01 -0.02 86 20 5,830 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 338 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,059 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 97 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 190 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,385 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 107 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 116 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 130 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 600.00 C 0.05 0.05 0.05 0.01 0.00 145 35 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 630.00 C 0.20 0.20 0.20 0.01 0.00 152 20 45 -20
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 650.00 C 0.20 0.20 0.20 0.01 0.00 156 25 0 -25
29SEP26 660.00 C 0.10 0.10 0.10 0.01 0.00 158 25 0 -25
29OCT26 142.50 C 0.00 0.00 0.00 97.02 - 88 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 94.69 - 88 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 90.68 - 0 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 88.28 +2.85 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 85.99 +2.06 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 83.74 +2.01 57 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 81.55 +2.18 64 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 79.44 +2.58 69 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 77.30 +1.92 71 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 75.19 +1.89 73 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 73.12 +2.02 75 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 71.09 +1.84 77 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 69.11 +2.14 78 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 67.15 +1.86 79 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 65.21 +1.69 80 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 63.36 +2.00 81 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 61.39 +1.67 81 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 59.50 +1.64 82 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 57.70 +1.68 82 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 55.86 +1.93 82 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 54.06 +1.74 83 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 52.30 +1.43 83 0 0 0
29OCT26 197.50 C 57.00 57.00 57.00 50.58 +0.86 83 5 25 +5
29OCT26 200.00 C 0.00 0.00 0.00 48.85 +0.75 83 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 45.42 +0.45 83 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 43.73 +1.74 88 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 39.55 +1.57 84 0 0 0
29OCT26 220.00 C 42.35 42.35 42.35 37.98 +2.60 88 1 1 +1
29OCT26 225.00 C 0.00 0.00 0.00 34.26 +1.35 85 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 31.83 +1.25 85 0 15 0
29OCT26 235.00 C 33.85 33.85 28.00 29.54 +1.15 85 34 128 +18
29OCT26 240.00 C 32.80 32.80 32.80 27.38 +1.06 85 4 233 0
29OCT26 245.00 C 27.40 27.40 27.40 25.35 +0.97 86 2 90 +2
29OCT26 250.00 C 23.57 23.57 23.57 23.44 +0.87 86 1 39 +1
29OCT26 255.00 C 0.00 0.00 0.00 21.66 +0.79 86 0 0 0
29OCT26 260.00 C 20.00 25.20 19.68 19.99 +0.71 86 50 1,909 0
29OCT26 265.00 C 0.00 0.00 0.00 18.44 +0.65 86 1 1,816 0
29OCT26 270.00 C 18.00 21.30 17.81 16.99 +0.58 86 11 1,883 +6
29OCT26 275.00 C 18.80 18.80 16.81 15.64 +0.52 86 130 3,095 0
29OCT26 280.00 C 16.06 16.06 16.06 14.39 +0.46 87 50 110 0
29OCT26 285.00 C 0.00 0.00 0.00 13.22 +0.40 87 0 542 0
29OCT26 290.00 C 14.67 14.67 14.67 12.22 +0.43 87 150 349 +143
29OCT26 295.00 C 14.00 14.80 13.85 11.50 +0.66 88 44 364 +24
29OCT26 300.00 C 13.00 15.00 10.50 10.38 +0.42 87 179 3,645 +2
29OCT26 310.00 C 0.00 0.00 0.00 9.12 +0.39 89 0 3,695 0
29OCT26 320.00 C 10.00 10.00 10.00 7.64 +0.15 89 2 1,531 +2
29OCT26 330.00 C 6.28 9.30 6.28 6.39 +0.11 89 61 761 +17
29OCT26 340.00 C 0.00 0.00 0.00 5.33 +0.06 89 0 1,446 0
29OCT26 350.00 C 5.30 8.00 5.20 4.45 +0.04 89 1,317 2,458 -388
29OCT26 360.00 C 5.70 5.70 5.70 3.70 +0.02 89 127 616 +112
29OCT26 370.00 C 5.01 5.60 5.01 3.07 -0.01 89 130 1,184 +120
29OCT26 380.00 C 4.45 4.81 4.45 2.55 -0.02 89 550 1,082 +550
29OCT26 390.00 C 3.84 4.60 3.84 2.12 -0.02 89 300 431 +82
29OCT26 400.00 C 3.70 4.20 3.53 1.76 -0.02 89 151 1,047 -139
29OCT26 410.00 C 3.00 4.00 3.00 1.45 -0.03 88 1,300 4,783 +1,200
29OCT26 420.00 C 3.18 3.44 3.18 1.20 -0.03 88 600 734 +592
29OCT26 430.00 C 0.00 0.00 0.00 1.00 0.00 88 0 206 0
29OCT26 440.00 C 2.51 2.51 2.51 0.82 -0.01 88 45 113 0
29OCT26 450.00 C 2.35 2.47 2.35 0.66 -0.03 88 90 138 0
29OCT26 460.00 C 2.47 2.47 2.47 0.55 -0.02 88 90 210 0
29OCT26 470.00 C 0.00 0.00 0.00 0.45 -0.03 88 0 42 0
29OCT26 480.00 C 0.00 0.00 0.00 0.37 -0.03 88 0 384 0
29OCT26 490.00 C 0.00 0.00 0.00 0.31 -0.02 88 0 3,286 0
29OCT26 500.00 C 0.00 0.00 0.00 0.26 -0.01 88 0 499 0
29OCT26 510.00 C 1.02 1.02 1.00 0.21 -0.02 88 30 45 +30
29OCT26 520.00 C 0.94 1.10 0.93 0.17 -0.02 88 80 50 +35
29OCT26 530.00 C 0.85 0.85 0.85 0.14 -0.02 88 15 60 -15
29OCT26 540.00 C 0.00 0.00 0.00 0.12 -0.01 88 0 15 0
29OCT26 550.00 C 0.95 0.95 0.95 0.10 -0.01 88 100 145 +100
29OCT26 560.00 C 0.00 0.00 0.00 0.08 -0.01 88 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.07 -0.01 88 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.06 0.00 89 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.05 0.00 89 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.04 0.00 88 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.03 0.00 88 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.02 0.00 86 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 87 0 53 0
27NOV26 142.50 C 0.00 0.00 0.00 97.02 - 63 0 0 -
27NOV26 145.00 C 0.00 0.00 0.00 94.69 - 64 0 0 -
27NOV26 147.50 C 0.00 0.00 0.00 92.44 - 65 0 0 -
27NOV26 150.00 C 0.00 0.00 0.00 90.41 +1.90 68 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 88.41 +1.90 70 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 86.43 +2.51 72 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 84.48 +2.64 74 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 82.55 +2.64 75 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 80.65 +2.45 76 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 78.78 +2.12 77 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 76.94 +2.17 78 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 75.12 +2.21 79 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 73.34 +2.17 79 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 71.58 +2.13 80 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 69.85 +1.65 81 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 68.15 +1.26 81 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 66.48 +1.94 81 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 64.84 +1.84 82 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 63.23 +1.88 82 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 61.65 +2.23 83 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 60.10 +2.09 83 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 58.58 +1.71 83 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 57.08 +1.86 83 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 55.62 +2.17 84 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 52.78 +1.93 84 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 50.06 +2.02 85 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 47.45 +1.94 85 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 44.96 +1.87 85 0 0 0
27NOV26 225.00 C 47.24 47.24 47.24 42.57 +1.79 85 15 15 +15
27NOV26 230.00 C 0.00 0.00 0.00 40.30 +1.72 86 0 32 0
27NOV26 235.00 C 0.00 0.00 0.00 38.13 +1.65 86 0 80 0
27NOV26 240.00 C 37.66 39.78 37.66 36.06 +1.58 86 90 165 +73
27NOV26 245.00 C 36.87 36.87 36.87 34.08 +1.50 86 15 45 +15
27NOV26 250.00 C 34.65 34.91 34.65 32.21 +1.44 86 30 60 0
27NOV26 255.00 C 33.64 33.64 33.64 30.43 +1.37 87 15 15 0
27NOV26 260.00 C 0.00 0.00 0.00 28.73 +1.30 87 0 129 0
27NOV26 265.00 C 0.00 0.00 0.00 27.12 +1.24 87 0 104 0
27NOV26 270.00 C 27.26 27.26 27.26 25.60 +1.19 87 15 343 +15
27NOV26 275.00 C 25.57 25.83 25.57 24.15 +1.12 87 30 81 +15
27NOV26 280.00 C 0.00 0.00 0.00 22.78 +0.99 87 0 60 0
27NOV26 285.00 C 0.00 0.00 0.00 21.48 +0.12 87 0 167 0
27NOV26 290.00 C 0.00 0.00 0.00 20.26 +0.97 87 0 113 0
27NOV26 295.00 C 0.00 0.00 0.00 19.09 +0.35 87 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 18.55 +0.89 89 0 294 0
27NOV26 310.00 C 18.89 18.89 18.89 16.47 +0.80 89 20 341 +15
27NOV26 320.00 C 0.00 0.00 0.00 14.61 +0.72 89 0 795 0
27NOV26 330.00 C 0.00 0.00 0.00 12.96 +0.65 89 0 1,211 0
27NOV26 340.00 C 0.00 0.00 0.00 11.49 +0.58 89 0 616 0
27NOV26 350.00 C 0.00 0.00 0.00 10.18 +0.51 89 0 421 0
27NOV26 360.00 C 0.00 0.00 0.00 9.02 +0.46 89 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 7.99 +0.41 89 0 144 0
27NOV26 380.00 C 0.00 0.00 0.00 7.08 +0.17 89 0 697 0
27NOV26 390.00 C 0.00 0.00 0.00 6.27 +0.33 89 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 5.55 +0.13 89 0 247 0
27NOV26 410.00 C 0.00 0.00 0.00 4.91 +0.25 89 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 4.35 +0.22 89 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 3.86 +0.20 89 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 3.42 +0.18 89 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 3.03 +0.16 89 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 2.68 +0.13 89 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 2.38 +0.12 89 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 2.11 +0.11 89 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 1.87 +0.09 89 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 1.66 +0.08 89 0 100 0
27NOV26 510.00 C 0.00 0.00 0.00 1.47 +0.07 89 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 1.31 +0.07 89 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 1.16 +0.06 89 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 1.03 +0.05 89 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.92 +0.05 89 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.82 +0.04 89 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.73 +0.04 89 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.65 +0.03 89 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.58 +0.03 89 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.51 +0.02 89 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.46 +0.02 89 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.41 +0.02 89 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.36 +0.01 89 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.32 +0.01 89 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.29 +0.01 89 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.26 +0.01 89 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 99.55 - 71 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 97.63 - 73 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 95.73 - 74 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 94.86 +1.15 80 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 94.85 +4.87 88 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 92.97 +3.00 88 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 91.12 +4.77 88 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 89.30 +2.96 88 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 87.50 +2.93 88 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 85.73 +5.09 88 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 83.98 +3.46 88 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 82.26 +5.23 88 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 80.57 +5.04 88 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 78.91 +5.02 88 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 77.27 +3.81 88 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 75.66 +3.70 88 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 74.08 +4.86 88 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 72.53 +4.79 88 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 71.00 +3.58 88 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 69.50 +4.65 88 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 68.02 +4.57 88 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 66.57 +3.79 88 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 65.15 +4.25 88 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 63.75 +4.36 88 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 61.04 +4.23 88 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 58.42 +4.09 88 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 54.23 +2.28 84 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 51.88 +2.22 85 0 495 0
30DEC26 225.00 C 0.00 0.00 0.00 51.16 +3.70 88 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 47.46 +2.11 85 0 90 0
30DEC26 235.00 C 44.91 44.91 44.91 45.38 +2.06 85 15 15 0
30DEC26 240.00 C 45.44 46.41 44.68 43.39 +2.00 85 3,284 3,114 +2,864
30DEC26 245.00 C 45.40 46.89 42.74 41.47 +1.94 86 142 270 +125
30DEC26 250.00 C 39.54 41.57 37.87 39.64 +1.89 86 60 330 0
30DEC26 255.00 C 38.03 39.77 38.01 37.88 +1.84 86 60 155 +50
30DEC26 260.00 C 36.42 41.59 36.42 36.20 +1.79 86 19 474 0
30DEC26 265.00 C 0.00 0.00 0.00 34.59 +1.74 86 0 349 0
30DEC26 270.00 C 33.88 33.88 33.88 33.04 +1.68 86 15 523 +15
30DEC26 275.00 C 32.33 33.05 32.33 31.57 +1.63 86 60 374 +33
30DEC26 280.00 C 28.57 32.55 28.57 30.15 +1.58 86 17 302 +15
30DEC26 285.00 C 0.00 0.00 0.00 28.80 +1.53 86 0 339 0
30DEC26 290.00 C 0.00 0.00 0.00 27.51 +1.43 86 0 352 0
30DEC26 295.00 C 0.00 0.00 0.00 26.28 +1.37 86 0 72 0
30DEC26 300.00 C 0.00 0.00 0.00 25.10 +1.24 87 0 103 0
30DEC26 310.00 C 0.00 0.00 0.00 22.89 +0.99 87 0 477 0
30DEC26 320.00 C 0.00 0.00 0.00 20.88 +0.21 87 0 1,530 0
30DEC26 330.00 C 20.10 21.30 20.10 19.04 +0.53 87 7 806 +7
30DEC26 340.00 C 0.00 0.00 0.00 17.37 +0.32 87 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 15.85 +0.08 87 0 1,463 0
30DEC26 360.00 C 16.48 16.48 16.20 14.58 +0.21 87 10 408 -8
30DEC26 370.00 C 0.00 0.00 0.00 14.01 +0.92 89 0 362 0
30DEC26 380.00 C 0.00 0.00 0.00 12.41 +0.83 88 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 11.33 +0.45 88 0 211 0
30DEC26 400.00 C 11.95 11.95 11.95 10.34 +0.42 88 1 91 +1
30DEC26 410.00 C 0.00 0.00 0.00 9.45 +0.41 88 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 8.89 +0.64 89 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 8.12 +0.59 89 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 7.43 +0.56 89 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 6.79 +0.51 89 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 6.21 +0.48 89 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 5.68 +0.44 89 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 5.20 +0.41 89 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 4.76 +0.38 89 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 4.36 +0.35 89 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 4.00 +0.33 89 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 3.67 +0.31 89 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 3.36 +0.28 89 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.99 +0.17 88 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 2.75 +0.17 88 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 2.52 +0.15 88 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 2.32 +0.15 88 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 2.13 +0.13 88 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.96 +0.18 88 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.80 +0.17 88 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 1.65 +0.15 88 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.52 +0.14 88 0 15 0
30DEC26 630.00 C 2.95 2.95 2.95 1.40 +0.13 88 15 15 -15
30DEC26 640.00 C 0.00 0.00 0.00 1.29 +0.12 88 0 30 0
30DEC26 650.00 C 3.53 3.53 3.53 1.19 +0.12 88 15 45 +15
30DEC26 660.00 C 3.42 3.42 3.42 1.10 +0.11 88 15 30 +15
30MAR27 142.50 C 0.00 0.00 0.00 110.79 - 87 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 109.10 - 87 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 107.43 - 87 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 105.78 +2.36 87 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 104.16 +2.32 87 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 102.55 +2.28 87 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 100.98 +2.25 87 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 99.42 +2.21 87 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 97.89 +2.18 87 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 96.38 +2.15 87 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 94.89 +2.11 87 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 93.43 +2.08 87 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 91.98 +2.04 87 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 90.56 +2.01 87 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 89.16 +1.98 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 87.78 +1.94 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 86.42 +1.91 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 85.09 +1.88 87 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 83.77 +1.84 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 82.47 +1.81 87 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 81.20 +1.78 87 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 79.94 +1.75 87 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 78.71 +1.72 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 77.49 +1.69 87 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 75.11 +1.62 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 70.63 +1.52 83 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 68.46 +1.46 84 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 66.37 +1.40 84 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 66.33 +3.34 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 64.31 +3.23 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 60.48 +1.25 84 0 0 0
30MAR27 240.00 C 59.44 62.15 59.42 58.64 +1.19 84 137 137 +137
30MAR27 245.00 C 58.17 60.25 57.64 56.86 -0.58 84 122 122 +122
30MAR27 250.00 C 55.94 55.94 55.92 55.14 +1.10 85 80 123 +80
30MAR27 255.00 C 54.28 54.28 54.28 53.47 +1.05 85 20 134 +20
30MAR27 260.00 C 52.68 52.68 52.68 51.86 +1.01 85 20 210 +20
30MAR27 265.00 C 51.61 51.61 51.12 50.30 +0.97 85 30 332 +30
30MAR27 270.00 C 49.64 49.64 49.62 48.79 +0.93 85 30 141 -19
30MAR27 275.00 C 0.00 0.00 0.00 47.33 +0.89 85 0 103 0
30MAR27 280.00 C 0.00 0.00 0.00 45.91 +0.85 85 0 202 0
30MAR27 285.00 C 0.00 0.00 0.00 44.54 +0.81 85 0 70 0
30MAR27 290.00 C 0.00 0.00 0.00 43.22 +0.78 85 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 43.21 +2.01 87 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 40.69 +0.70 85 0 589 0
30MAR27 310.00 C 0.00 0.00 0.00 38.33 +0.64 85 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 36.12 +0.58 85 0 4,963 0
30MAR27 330.00 C 0.00 0.00 0.00 34.04 +0.52 86 0 3,797 0
30MAR27 340.00 C 0.00 0.00 0.00 32.10 +0.47 86 0 1,746 0
30MAR27 350.00 C 0.00 0.00 0.00 30.28 +0.43 86 0 1,439 0
30MAR27 360.00 C 0.00 0.00 0.00 28.57 +0.14 86 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 26.97 -0.05 86 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 25.54 -0.04 86 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 24.29 -0.05 86 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 22.87 -0.45 86 0 32 0
30MAR27 410.00 C 0.00 0.00 0.00 21.99 -0.18 87 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 20.90 -0.25 87 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 19.64 -0.53 87 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 18.85 -0.17 87 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 18.00 -0.17 88 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 17.12 -0.10 88 0 0 0
30MAR27 470.00 C 18.80 18.80 18.80 16.41 +0.08 88 2 38 +2
30MAR27 480.00 C 0.00 0.00 0.00 15.55 +0.51 88 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 14.74 +0.47 88 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 13.98 +0.44 88 0 25 0
30MAR27 510.00 C 0.00 0.00 0.00 13.26 +0.40 88 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 12.58 +0.37 88 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 11.95 +0.35 88 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 11.35 -0.01 88 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.78 +0.29 88 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 10.24 -0.03 88 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 9.73 -0.04 88 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 9.26 +0.23 88 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 8.80 +0.20 88 0 0 0
30MAR27 600.00 C 9.81 9.81 9.81 8.38 +0.19 88 6 22 +6
30MAR27 610.00 C 0.00 0.00 0.00 7.97 +0.17 88 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 7.59 +0.16 88 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 7.02 -0.06 87 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 6.89 +0.14 88 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 6.37 -0.07 87 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 6.25 +0.11 88 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 118.75 - 88 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 117.26 - 88 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 115.78 - 88 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 114.33 -1.05 88 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 112.90 -1.14 88 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 111.48 -1.24 88 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 110.09 -1.33 88 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 108.72 -1.42 88 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 107.36 -1.52 88 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 106.03 -1.60 88 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 104.71 -1.69 88 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 103.41 -1.78 88 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 102.13 -1.86 88 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 100.87 -1.94 88 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 99.63 -2.02 88 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 98.40 -2.10 88 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 97.19 -2.18 88 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 96.00 -2.26 88 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 94.82 -2.34 88 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 93.66 -2.42 88 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 92.52 -2.49 88 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 91.40 -2.55 88 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 90.29 -2.62 88 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 89.19 -2.70 88 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 87.05 -2.83 88 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 82.42 -2.86 84 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 80.98 -2.46 85 0 0 0
29JUN27 220.00 C 79.05 79.05 79.05 80.97 -0.67 88 15 15 +15
29JUN27 225.00 C 0.00 0.00 0.00 77.21 -3.41 85 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 77.20 -3.41 88 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 73.13 -5.77 85 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 71.42 -5.82 85 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 69.76 -5.86 85 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 68.15 -5.90 85 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 66.58 -5.93 85 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 65.05 -3.83 85 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 63.56 -3.91 85 0 0 0
29JUN27 270.00 C 64.45 64.46 64.45 62.12 -5.34 85 55 55 +55
29JUN27 275.00 C 0.00 0.00 0.00 60.71 -6.05 85 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 59.35 -6.06 86 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 58.02 -4.15 86 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 56.72 -4.21 86 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 56.71 -3.01 87 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 55.91 -2.62 88 0 834 0
29JUN27 310.00 C 0.00 0.00 0.00 53.48 -2.78 88 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 49.64 -4.45 86 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 47.52 -4.51 86 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 45.50 -4.57 86 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 43.59 -6.10 86 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 41.78 -4.64 86 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 40.05 -4.67 86 0 2,267 0
29JUN27 380.00 C 0.00 0.00 0.00 38.41 -4.68 86 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 36.85 -4.69 86 0 2,548 0
29JUN27 400.00 C 37.00 37.00 34.00 35.37 -5.93 86 83 240 +81
29JUN27 410.00 C 0.00 0.00 0.00 33.96 -5.88 86 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 32.61 -5.84 87 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 31.33 -5.79 87 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 30.11 -5.73 87 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 28.95 -5.67 87 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 28.70 -4.75 88 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 26.96 -5.37 87 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 26.57 -4.69 88 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 24.93 -5.30 87 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 24.63 -4.62 88 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 23.37 -4.93 87 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 22.85 -4.54 88 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 22.02 -4.50 88 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 21.23 -4.45 88 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 20.47 -4.41 88 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 20.03 -4.07 88 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 19.05 -4.31 88 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 18.38 -4.27 88 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 17.74 -4.22 88 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 17.64 -3.66 89 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 16.54 -4.12 88 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 16.46 -3.58 89 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 15.44 -4.01 88 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 15.37 -3.51 89 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 14.43 -3.91 88 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 13.95 -3.86 88 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 125.67 - 88 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 124.32 - 88 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 122.98 - 88 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 121.67 +1.96 88 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 120.37 +1.92 88 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 119.09 +1.89 88 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 117.82 +1.86 88 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 116.58 +1.83 88 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 115.35 +1.80 88 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 114.13 +1.77 88 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 112.94 +1.74 88 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 111.76 +1.71 88 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 110.59 +1.68 88 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 109.44 +1.65 88 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 108.31 +1.63 88 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 107.19 +1.60 88 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 106.08 +1.56 88 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 104.99 +1.54 88 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 103.92 +1.51 88 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 102.86 +1.49 88 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 101.81 +1.46 88 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 100.78 +1.43 88 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 99.76 +1.41 88 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 98.75 +1.38 88 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 96.78 +1.33 88 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 92.01 +1.24 84 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 90.19 +1.19 84 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 88.42 +1.15 84 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 86.70 +1.11 85 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 85.01 +1.06 85 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 83.37 +1.02 85 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 81.77 +0.97 85 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 80.21 +0.93 85 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 78.69 +0.89 85 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 77.21 +0.86 85 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 75.76 -0.58 85 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 74.35 +0.78 85 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 74.34 +0.78 87 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 73.85 +0.74 88 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 72.49 +0.70 88 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 71.17 +0.67 88 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 69.88 +0.64 88 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 68.62 +0.60 88 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 67.39 +0.57 88 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 65.02 +0.52 88 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 62.75 +0.46 88 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 60.59 +0.41 88 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 58.52 +0.36 88 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 56.54 +0.31 88 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 54.65 +0.27 88 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 52.84 +1.80 88 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 51.11 +0.19 88 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 49.45 +0.15 88 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 47.86 +0.12 88 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 46.34 +1.47 88 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 44.88 +0.06 88 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 43.48 +0.03 88 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 42.13 0.00 88 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 40.84 +0.64 88 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 39.60 -0.05 88 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 38.41 +0.22 88 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 37.26 -0.09 88 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 36.16 -0.11 88 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 35.10 -0.13 88 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 34.08 -0.51 88 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 33.09 -0.69 88 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 32.15 -0.17 88 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 31.23 -1.00 88 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 30.36 -1.12 88 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 29.51 -0.22 88 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 28.69 -1.03 88 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 27.90 -0.24 88 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 27.14 -0.25 88 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 26.41 -0.26 88 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 25.70 -0.27 88 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 25.01 -0.28 88 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 24.35 -0.29 88 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 23.71 -0.29 88 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 23.10 -0.89 88 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 22.50 -0.30 88 0 15 0
TOTAL CALL 74,324 236,249 +19,891
18SEP26 185.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
18SEP26 187.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 0.02 - 108 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 0.03 - 106 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 0.04 - 103 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 0.07 - 104 0 0 -
18SEP26 202.50 P 0.37 0.37 0.30 0.11 -0.54 104 300 587 -50
18SEP26 205.00 P 0.00 0.00 0.00 0.17 -0.69 104 0 56 0
18SEP26 207.50 P 0.84 0.84 0.84 0.25 -0.87 104 15 105 +15
18SEP26 210.00 P 0.99 0.99 0.99 0.37 -1.09 104 15 80 +15
18SEP26 212.50 P 1.17 1.17 1.17 0.55 -1.33 104 15 149 +15
18SEP26 215.00 P 1.37 1.42 1.37 0.77 -1.61 104 30 59 +30
18SEP26 217.50 P 1.96 1.96 1.61 1.05 -1.89 104 102 91 +80
18SEP26 220.00 P 3.98 3.98 1.00 1.42 -2.18 104 796 1,134 +636
18SEP26 222.50 P 2.42 2.81 1.84 1.90 -2.47 104 286 291 +126
18SEP26 225.00 P 5.17 5.17 1.78 2.47 -2.70 104 540 670 +248
18SEP26 227.50 P 3.96 3.96 2.36 3.14 -2.92 105 75 743 -22
18SEP26 230.00 P 4.75 4.84 2.83 3.97 -3.21 105 276 208 -44
18SEP26 232.50 P 5.69 5.69 4.00 4.92 -3.44 105 21 165 -6
18SEP26 235.00 P 4.00 4.00 3.62 5.99 -3.74 106 42 531 +32
18SEP26 237.50 P 4.50 7.00 4.50 7.22 -3.69 106 6 286 +5
18SEP26 240.00 P 9.00 9.69 5.50 8.59 -3.90 106 648 420 +81
18SEP26 242.50 P 0.00 0.00 0.00 10.06 -4.04 107 0 252 0
18SEP26 245.00 P 10.80 12.00 7.30 11.54 -4.26 105 525 763 +118
18SEP26 247.50 P 10.17 11.42 8.37 13.24 -4.40 105 25 569 +4
18SEP26 250.00 P 11.50 11.50 8.96 15.25 -4.27 109 84 137 +11
18SEP26 252.50 P 14.21 14.21 14.21 17.25 -4.26 110 1 290 0
18SEP26 255.00 P 0.00 0.00 0.00 18.88 -4.71 103 0 310 0
18SEP26 257.50 P 0.00 0.00 0.00 20.97 -4.92 103 0 782 0
18SEP26 260.00 P 17.06 23.50 17.06 23.50 -4.54 112 15 633 -15
18SEP26 262.50 P 0.00 0.00 0.00 25.39 -4.05 103 0 127 0
18SEP26 265.00 P 0.00 0.00 0.00 27.66 -3.99 103 0 49 0
18SEP26 267.50 P 0.00 0.00 0.00 30.01 -3.92 103 0 110 0
18SEP26 270.00 P 25.00 25.00 25.00 32.37 -3.85 103 5 204 0
18SEP26 272.50 P 0.00 0.00 0.00 34.77 -3.80 103 0 120 0
18SEP26 275.00 P 0.00 0.00 0.00 37.20 -3.72 103 0 274 0
18SEP26 277.50 P 0.00 0.00 0.00 39.63 -3.70 103 0 76 0
18SEP26 280.00 P 0.00 0.00 0.00 42.10 -3.63 104 0 439 0
18SEP26 282.50 P 0.00 0.00 0.00 45.64 -2.52 166 0 160 0
18SEP26 285.00 P 0.00 0.00 0.00 47.64 -4.14 152 0 167 0
18SEP26 287.50 P 0.00 0.00 0.00 50.10 -3.91 155 0 64 0
18SEP26 290.00 P 50.00 50.00 40.00 52.57 -3.88 159 2 95 -2
18SEP26 292.50 P 0.00 0.00 0.00 54.86 -4.05 152 0 75 0
18SEP26 295.00 P 0.00 0.00 0.00 57.13 -4.24 136 0 112 0
18SEP26 297.50 P 0.00 0.00 0.00 59.80 -4.04 157 0 473 0
18SEP26 300.00 P 0.00 0.00 0.00 62.00 -4.78 0 0 722 0
18SEP26 305.00 P 0.00 0.00 0.00 67.00 -4.35 0 0 341 0
18SEP26 310.00 P 0.00 0.00 0.00 72.00 -3.40 0 0 310 0
18SEP26 315.00 P 0.00 0.00 0.00 77.00 -3.40 0 0 45 0
18SEP26 320.00 P 78.00 78.00 78.00 82.00 -3.40 0 10 78 0
18SEP26 325.00 P 0.00 0.00 0.00 87.00 -3.40 0 0 45 0
18SEP26 330.00 P 0.00 0.00 0.00 92.00 -3.40 0 15 117 0
18SEP26 335.00 P 0.00 0.00 0.00 97.00 -3.40 0 0 4 0
18SEP26 340.00 P 0.00 0.00 0.00 102.00 -3.40 0 0 92 0
18SEP26 345.00 P 0.00 0.00 0.00 107.00 -3.40 0 0 36 0
18SEP26 350.00 P 0.00 0.00 0.00 112.00 -3.40 0 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 117.00 -3.40 0 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 122.00 -3.40 0 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 127.00 -3.40 0 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 132.00 -3.40 0 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 137.00 -3.40 0 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 142.00 -3.40 0 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 147.00 -3.40 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 152.00 -3.40 0 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 157.00 -3.40 0 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 162.00 -3.40 0 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 167.00 -3.40 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 172.00 -3.40 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 177.00 -3.40 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 182.00 -3.40 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 187.00 -3.40 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 192.00 -3.40 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 197.00 -3.40 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 202.00 -3.40 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 207.00 -3.40 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 212.00 -3.40 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 217.00 -3.40 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 222.00 -3.40 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 0.48 - 91 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 0.61 - 91 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 0.76 - 91 0 0 -
25SEP26 192.50 P 1.55 1.55 1.55 0.95 - 91 60 60 -
25SEP26 195.00 P 1.85 1.85 1.85 1.16 - 91 15 15 -
25SEP26 197.50 P 2.13 2.28 2.13 1.44 - 91 75 75 -
25SEP26 200.00 P 2.38 2.38 2.38 1.72 - 92 15 15 -
25SEP26 202.50 P 2.70 2.70 2.27 2.08 -1.41 91 15 105 +10
25SEP26 205.00 P 0.00 0.00 0.00 2.47 -1.55 92 0 35 0
25SEP26 207.50 P 3.44 3.44 3.44 2.93 -1.69 92 15 15 +15
25SEP26 210.00 P 4.14 4.50 4.00 3.45 -1.85 92 123 134 +123
25SEP26 212.50 P 0.00 0.00 0.00 3.99 -2.00 92 0 0 0
25SEP26 215.00 P 4.19 4.19 4.19 4.66 -2.15 92 10 10 +10
25SEP26 217.50 P 0.00 0.00 0.00 5.34 -2.34 92 0 155 0
25SEP26 220.00 P 5.80 6.00 5.11 6.00 -2.54 91 42 48 -29
25SEP26 222.50 P 0.00 0.00 0.00 6.99 -2.61 92 0 0 0
25SEP26 225.00 P 7.98 8.10 7.98 7.87 -2.79 92 41 53 +41
25SEP26 227.50 P 8.99 8.99 8.99 8.91 -2.83 93 15 25 +15
25SEP26 230.00 P 7.90 10.40 7.90 9.95 -3.05 93 181 181 +181
25SEP26 232.50 P 14.06 14.06 9.29 11.06 -3.21 93 182 178 +178
25SEP26 235.00 P 12.40 13.00 12.27 12.26 -3.30 92 90 115 +90
25SEP26 237.50 P 13.66 13.66 13.32 13.55 -3.48 93 163 191 +163
25SEP26 240.00 P 12.16 15.00 12.16 14.92 -3.57 93 778 933 +678
25SEP26 242.50 P 16.26 16.63 16.26 16.30 -3.68 93 37 182 +37
25SEP26 245.00 P 18.22 18.22 18.22 17.90 -3.72 94 15 284 0
25SEP26 247.50 P 14.80 14.80 14.80 19.06 -4.25 91 1 133 0
25SEP26 250.00 P 0.00 0.00 0.00 20.65 -4.32 91 0 281 0
25SEP26 252.50 P 0.00 0.00 0.00 22.30 -3.73 91 0 81 0
25SEP26 255.00 P 21.54 22.37 20.78 24.08 -3.74 91 75 931 -22
25SEP26 257.50 P 23.01 23.01 21.90 25.87 -3.75 91 60 414 0
25SEP26 260.00 P 0.00 0.00 0.00 27.70 -3.82 91 0 239 0
25SEP26 262.50 P 0.00 0.00 0.00 29.64 -3.83 91 0 279 0
25SEP26 265.00 P 0.00 0.00 0.00 31.59 -3.83 91 0 326 0
25SEP26 267.50 P 0.00 0.00 0.00 33.57 -3.85 91 0 60 0
25SEP26 270.00 P 0.00 0.00 0.00 35.65 -3.86 91 0 45 0
25SEP26 272.50 P 0.00 0.00 0.00 38.87 -2.72 101 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 41.03 -2.65 102 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 43.29 -2.58 104 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 44.23 -5.14 91 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 46.43 -3.84 91 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 48.71 -3.78 91 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 51.00 -3.78 91 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 53.29 -5.13 91 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 55.62 -3.74 91 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 57.98 -3.71 91 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 60.33 -3.72 91 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 62.71 -4.07 91 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 67.52 -3.83 91 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 72.36 -3.62 91 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 77.25 -3.57 91 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 82.17 -3.54 91 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 87.10 -3.51 91 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 92.06 -3.49 91 15 15 +15
25SEP26 335.00 P 0.00 0.00 0.00 97.03 -3.46 91 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 102.01 -3.45 90 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29SEP26 150.00 P 0.25 0.25 0.25 0.02 -0.06 86 40 52 +40
29SEP26 152.50 P 0.00 0.00 0.00 0.03 -0.06 86 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.05 -0.08 88 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.06 -0.10 87 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.08 -0.14 87 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.12 -0.15 88 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.15 -0.20 88 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.21 -0.23 88 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.26 -0.28 88 0 31 0
29SEP26 172.50 P 0.00 0.00 0.00 0.34 -0.33 88 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.42 -0.39 88 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.53 -0.46 88 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 0.66 -0.54 88 0 133 0
29SEP26 182.50 P 1.59 1.59 1.59 0.80 -0.61 88 45 65 +45
29SEP26 185.00 P 0.00 0.00 0.00 1.00 -0.70 88 0 10 0
29SEP26 187.50 P 2.14 2.25 2.05 1.20 -0.79 88 420 235 +180
29SEP26 190.00 P 2.34 2.46 2.21 1.44 -0.89 88 270 190 +170
29SEP26 192.50 P 2.41 2.80 2.41 1.72 -1.01 88 145 131 +120
29SEP26 195.00 P 2.76 2.76 2.76 2.01 -1.11 88 100 107 +100
29SEP26 197.50 P 3.02 3.02 3.02 2.40 -1.22 88 100 135 +100
29SEP26 200.00 P 4.00 4.02 3.30 2.80 -1.35 88 2,939 2,552 +1,223
29SEP26 205.00 P 3.80 3.80 3.80 3.77 -1.58 88 1 13 +1
29SEP26 210.00 P 4.21 4.21 4.21 4.93 -1.80 89 5 34 0
29SEP26 215.00 P 0.00 0.00 0.00 6.30 -2.14 89 0 107 0
29SEP26 220.00 P 9.50 9.50 6.43 8.00 -2.33 89 150 342 +96
29SEP26 225.00 P 9.50 9.50 9.50 9.91 -2.55 89 15 121 0
29SEP26 230.00 P 10.00 13.61 9.60 11.90 -3.00 89 490 939 +350
29SEP26 235.00 P 12.80 12.80 12.80 14.32 -3.07 89 1 45 0
29SEP26 240.00 P 14.00 18.00 14.00 17.04 -3.18 89 16 136 -4
29SEP26 245.00 P 18.50 20.80 16.25 20.15 -3.17 91 1,879 2,047 +1,467
29SEP26 250.00 P 20.86 24.06 18.00 23.41 -3.31 91 105 1,081 +4
29SEP26 255.00 P 27.39 27.39 27.39 26.80 -3.61 92 43 299 0
29SEP26 260.00 P 26.99 26.99 26.99 29.60 -4.52 87 3 245 0
29SEP26 265.00 P 0.00 0.00 0.00 33.33 -4.73 88 0 566 0
29SEP26 270.00 P 0.00 0.00 0.00 37.86 -4.24 92 0 884 0
29SEP26 275.00 P 0.00 0.00 0.00 41.32 -3.68 88 0 745 0
29SEP26 280.00 P 0.00 0.00 0.00 46.86 -2.51 98 0 2,100 0
29SEP26 285.00 P 0.00 0.00 0.00 51.36 -3.64 100 0 679 0
29SEP26 290.00 P 0.00 0.00 0.00 55.89 -2.53 103 20 1,170 0
29SEP26 295.00 P 0.00 0.00 0.00 60.60 -1.90 105 20 720 -20
29SEP26 300.00 P 62.00 68.50 62.00 65.32 -3.70 108 7 4,811 -6
29SEP26 310.00 P 0.00 0.00 0.00 74.92 -3.59 114 0 1,432 0
29SEP26 320.00 P 0.00 0.00 0.00 84.61 -3.72 120 0 873 0
29SEP26 330.00 P 97.67 97.67 89.05 94.13 -3.61 123 4 1,194 -3
29SEP26 340.00 P 0.00 0.00 0.00 103.89 -3.85 128 0 772 0
29SEP26 350.00 P 0.00 0.00 0.00 113.65 -3.87 132 0 1,032 0
29SEP26 360.00 P 0.00 0.00 0.00 123.51 -3.88 137 0 585 0
29SEP26 370.00 P 0.00 0.00 0.00 132.00 -4.75 0 0 8,182 0
29SEP26 380.00 P 0.00 0.00 0.00 142.00 -4.63 0 0 8,224 0
29SEP26 390.00 P 0.00 0.00 0.00 152.91 -2.49 145 0 733 0
29SEP26 400.00 P 0.00 0.00 0.00 163.03 -3.91 153 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 172.83 -2.57 153 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 182.90 -2.50 161 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 193.00 -2.40 169 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 202.00 -3.40 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 212.00 -3.40 0 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 222.00 -3.40 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 232.00 -3.40 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 242.00 -3.40 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 252.00 -3.40 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 262.00 -3.40 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 272.00 -3.40 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 282.00 -3.40 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 292.00 -3.40 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 302.00 -3.40 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 312.00 -3.40 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 322.00 -3.40 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 332.00 -3.40 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 342.00 -3.40 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 352.00 -3.40 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 362.00 -3.40 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 372.00 -3.40 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 382.00 -3.40 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 392.00 -3.40 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 402.00 -3.40 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 412.00 -3.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 422.00 -3.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 1.01 - 88 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 1.19 - 88 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 1.38 - 88 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 1.60 -0.36 89 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 1.82 -0.40 89 0 5 0
29OCT26 155.00 P 3.65 3.65 3.65 2.05 -0.49 89 15 15 +15
29OCT26 157.50 P 3.94 3.94 3.94 2.34 -0.52 89 15 15 +15
29OCT26 160.00 P 4.32 4.32 3.71 2.66 -0.52 89 284 299 +284
29OCT26 162.50 P 0.00 0.00 0.00 2.97 -0.58 89 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.29 -0.70 89 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 3.71 -0.71 89 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.14 -0.72 89 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 4.57 -0.77 89 0 0 0
29OCT26 175.00 P 6.30 6.30 6.30 5.01 -0.90 89 10 20 +10
29OCT26 177.50 P 0.00 0.00 0.00 5.55 -0.94 89 0 2 0
29OCT26 180.00 P 0.00 0.00 0.00 6.12 -0.95 89 0 480 0
29OCT26 182.50 P 0.00 0.00 0.00 6.69 -0.96 89 0 689 0
29OCT26 185.00 P 8.80 8.80 8.80 7.27 -1.10 89 5 60 +3
29OCT26 187.50 P 0.00 0.00 0.00 7.90 -1.22 89 0 27 0
29OCT26 190.00 P 0.00 0.00 0.00 8.64 -1.22 89 0 26 0
29OCT26 192.50 P 0.00 0.00 0.00 9.38 -1.22 89 0 31 0
29OCT26 195.00 P 0.00 0.00 0.00 10.12 -1.26 89 0 36 0
29OCT26 197.50 P 0.00 0.00 0.00 10.86 -1.45 89 0 273 0
29OCT26 200.00 P 14.00 14.40 12.12 11.73 -1.51 89 563 699 +494
29OCT26 205.00 P 15.06 15.06 15.06 13.57 -1.52 89 15 138 +15
29OCT26 210.00 P 14.80 16.50 14.80 15.42 -1.77 90 7 160 0
29OCT26 215.00 P 0.00 0.00 0.00 17.61 -1.83 90 0 631 0
29OCT26 220.00 P 18.50 18.50 18.50 19.85 -1.84 90 7 1,054 0
29OCT26 225.00 P 0.00 0.00 0.00 22.19 -2.13 90 0 331 0
29OCT26 230.00 P 23.47 23.60 22.61 24.84 -2.14 90 35 140 +20
29OCT26 235.00 P 27.00 28.50 25.00 27.49 -2.19 90 40 319 +20
29OCT26 240.00 P 0.00 0.00 0.00 30.31 -2.44 91 0 65 0
29OCT26 245.00 P 32.18 32.96 29.78 33.37 -2.45 91 54 1,318 +11
29OCT26 250.00 P 32.86 34.64 31.87 36.43 -2.43 91 108 481 +108
29OCT26 255.00 P 35.99 36.05 34.74 39.66 -2.54 92 90 1,624 0
29OCT26 260.00 P 41.00 41.00 41.00 43.11 -2.50 92 15 285 0
29OCT26 265.00 P 43.83 43.83 43.83 46.56 -2.72 92 2 917 +2
29OCT26 270.00 P 47.23 47.23 47.23 50.10 -2.94 93 60 216 +60
29OCT26 275.00 P 52.00 52.00 47.84 53.90 -2.60 93 2,432 2,677 -823
29OCT26 280.00 P 0.00 0.00 0.00 57.70 -2.96 93 0 60 0
29OCT26 285.00 P 56.00 56.00 56.00 61.51 -3.10 94 25 81 +15
29OCT26 290.00 P 0.00 0.00 0.00 65.59 -3.14 95 0 149 0
29OCT26 295.00 P 0.00 0.00 0.00 69.71 -3.14 95 20 3,000 0
29OCT26 300.00 P 68.00 68.00 68.00 73.83 -3.15 96 1 210 0
29OCT26 310.00 P 0.00 0.00 0.00 82.41 -3.29 97 0 291 0
29OCT26 320.00 P 89.20 89.20 88.00 91.18 -3.30 99 14 938 0
29OCT26 330.00 P 0.00 0.00 0.00 100.28 -3.39 101 0 386 0
29OCT26 340.00 P 109.32 109.32 109.32 109.32 -3.57 102 1 938 0
29OCT26 350.00 P 0.00 0.00 0.00 118.94 -3.46 106 0 538 0
29OCT26 360.00 P 0.00 0.00 0.00 128.49 -3.13 108 0 219 0
29OCT26 370.00 P 0.00 0.00 0.00 138.19 -2.86 111 0 464 0
29OCT26 380.00 P 0.00 0.00 0.00 147.99 -2.68 115 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 157.87 -2.28 119 0 244 0
29OCT26 400.00 P 0.00 0.00 0.00 167.85 -2.00 122 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 177.81 -1.92 126 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 187.51 -1.90 128 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 197.34 -1.76 131 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 207.09 -2.59 133 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 216.86 -1.97 135 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 226.65 -2.17 137 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 236.40 -2.52 139 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 246.25 -2.02 140 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 256.07 -2.31 142 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 265.89 -2.75 144 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 275.72 -2.61 145 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 285.55 -2.76 147 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 295.40 -2.66 148 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 305.25 -2.61 150 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 315.10 -2.72 151 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 324.97 -2.41 153 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 334.83 -0.57 154 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 344.73 -2.79 155 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 354.61 -2.55 156 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 364.50 -2.80 157 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 374.39 -2.76 158 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 384.28 -2.42 160 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 394.17 -1.23 161 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 404.08 -2.75 162 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 413.99 -1.41 163 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 423.92 -1.48 165 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 3.33 - 89 0 0 -
27NOV26 145.00 P 0.00 0.00 0.00 3.67 - 90 0 0 -
27NOV26 147.50 P 0.00 0.00 0.00 4.01 - 90 0 0 -
27NOV26 150.00 P 0.00 0.00 0.00 4.45 -0.47 90 0 30 0
27NOV26 152.50 P 0.00 0.00 0.00 4.91 -0.47 90 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 5.38 -0.46 90 0 15 0
27NOV26 157.50 P 0.00 0.00 0.00 5.84 -0.48 90 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 6.30 -0.63 90 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 6.90 -0.64 90 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 7.51 -0.63 90 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 8.12 -0.63 90 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.72 -0.64 90 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 9.33 -0.79 90 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 10.06 -0.84 90 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 10.84 -0.84 90 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 11.61 -0.84 90 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 12.39 -0.84 90 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 13.17 -0.88 90 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 13.95 -1.06 90 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 14.91 -1.07 90 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.87 -1.08 90 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 16.83 -1.08 90 0 4 0
27NOV26 197.50 P 0.00 0.00 0.00 17.80 -1.08 90 0 200 0
27NOV26 200.00 P 0.00 0.00 0.00 18.76 -1.10 90 0 112 0
27NOV26 205.00 P 20.99 20.99 20.99 20.85 -1.34 90 1 1 +1
27NOV26 210.00 P 0.00 0.00 0.00 23.18 -1.34 91 0 0 0
27NOV26 215.00 P 24.70 24.70 24.70 25.51 -1.34 91 15 17 +15
27NOV26 220.00 P 0.00 0.00 0.00 27.86 -1.61 91 0 35 0
27NOV26 225.00 P 32.25 32.25 32.25 30.59 -1.62 91 2 3 +2
27NOV26 230.00 P 0.00 0.00 0.00 33.33 -1.62 91 0 10 0
27NOV26 235.00 P 0.00 0.00 0.00 36.07 -1.67 91 0 70 0
27NOV26 240.00 P 40.38 40.38 40.38 38.98 -1.90 92 6 101 +6
27NOV26 245.00 P 0.00 0.00 0.00 42.12 -1.90 92 0 260 0
27NOV26 250.00 P 0.00 0.00 0.00 45.26 -1.91 92 0 47 0
27NOV26 255.00 P 0.00 0.00 0.00 48.40 -1.99 92 0 131 0
27NOV26 260.00 P 0.00 0.00 0.00 51.73 -2.18 92 0 131 0
27NOV26 265.00 P 0.00 0.00 0.00 55.25 -2.19 93 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 58.78 -2.18 93 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 62.30 -2.20 93 0 174 0
27NOV26 280.00 P 0.00 0.00 0.00 65.91 -2.44 93 0 39 0
27NOV26 285.00 P 0.00 0.00 0.00 69.78 -2.44 94 0 172 0
27NOV26 290.00 P 0.00 0.00 0.00 73.65 -2.44 94 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 77.52 -2.45 94 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 81.40 -2.56 95 0 280 0
27NOV26 310.00 P 0.00 0.00 0.00 89.63 -2.68 96 0 158 0
27NOV26 320.00 P 97.00 101.00 97.00 97.98 -2.69 96 450 1,064 -366
27NOV26 330.00 P 108.00 108.00 108.00 106.50 -2.89 97 15 174 0
27NOV26 340.00 P 0.00 0.00 0.00 113.94 -4.31 95 0 533 0
27NOV26 350.00 P 126.00 126.00 126.00 124.23 -2.91 100 700 482 -323
27NOV26 360.00 P 0.00 0.00 0.00 133.36 -3.05 101 0 87 0
27NOV26 370.00 P 0.00 0.00 0.00 142.63 -3.07 103 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 151.93 -2.71 105 0 165 0
27NOV26 390.00 P 162.00 162.50 162.00 161.43 -0.18 106 200 311 -150
27NOV26 400.00 P 0.00 0.00 0.00 171.04 -3.20 108 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 180.66 -2.53 110 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 190.40 -2.27 112 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 200.24 -1.28 115 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 210.10 -2.83 117 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 220.00 -1.05 120 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 230.02 -2.57 122 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 239.57 -2.37 123 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 249.33 -2.19 125 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 258.93 -2.42 125 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 269.36 -0.19 129 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 278.43 +0.10 128 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 288.17 -2.47 129 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 298.63 -2.07 133 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 307.74 -2.18 132 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 317.56 -2.35 133 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 327.33 -0.05 134 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 337.12 -2.22 135 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 346.88 -0.64 135 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 356.83 -2.45 137 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 366.59 -2.52 138 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 376.36 -0.79 138 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 386.06 -0.64 138 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 395.99 +0.59 140 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 405.87 -0.96 141 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 415.69 +0.29 142 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 425.64 +0.24 143 0 0 0
30DEC26 142.50 P 7.67 7.67 7.67 6.12 - 89 15 15 -
30DEC26 145.00 P 0.00 0.00 0.00 6.60 - 89 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 7.09 - 89 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 7.70 -0.39 89 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 8.33 -0.40 89 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 8.97 -0.39 89 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 9.60 -0.40 89 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.24 -0.39 89 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.88 -0.53 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 11.67 -0.55 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 12.48 -0.54 89 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 13.29 -0.54 89 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 14.10 -0.54 89 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.90 -0.55 89 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.71 -0.63 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.61 -0.73 89 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 17.60 -0.73 89 0 6 0
30DEC26 185.00 P 0.00 0.00 0.00 18.60 -0.73 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 19.60 -0.73 90 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 20.60 -0.72 90 0 19 0
30DEC26 192.50 P 0.00 0.00 0.00 21.60 -0.72 90 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.60 -0.81 90 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.66 -0.94 90 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.86 -0.94 90 12,000 12,111 +11,900
30DEC26 205.00 P 0.00 0.00 0.00 27.25 -0.95 90 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.65 -0.94 90 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 32.05 -1.09 90 0 9 0
30DEC26 220.00 P 35.00 35.00 35.00 34.75 -1.19 90 1 511 0
30DEC26 225.00 P 0.00 0.00 0.00 37.56 -1.18 90 0 6 0
30DEC26 230.00 P 0.00 0.00 0.00 40.36 -1.19 91 0 33 0
30DEC26 235.00 P 0.00 0.00 0.00 43.17 -1.23 91 0 3 0
30DEC26 240.00 P 46.53 46.53 44.60 46.15 -1.46 91 3,145 3,247 +3,126
30DEC26 245.00 P 49.39 50.75 48.00 49.36 -1.45 91 45 226 +2
30DEC26 250.00 P 50.00 50.00 50.00 52.56 -1.46 91 5 39 -1
30DEC26 255.00 P 0.00 0.00 0.00 55.77 -1.46 91 0 76 0
30DEC26 260.00 P 57.00 57.00 57.00 58.98 -1.62 91 5 328 -5
30DEC26 265.00 P 0.00 0.00 0.00 62.45 -1.73 92 0 91 0
30DEC26 270.00 P 0.00 0.00 0.00 66.02 -1.74 92 0 277 0
30DEC26 275.00 P 0.00 0.00 0.00 69.61 -1.73 92 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 73.19 -1.74 92 0 1,608 0
30DEC26 285.00 P 0.00 0.00 0.00 76.78 -1.84 92 0 77 0
30DEC26 290.00 P 0.00 0.00 0.00 80.53 -2.01 93 0 121 0
30DEC26 295.00 P 0.00 0.00 0.00 84.45 -2.01 93 0 288 0
30DEC26 300.00 P 90.38 90.38 90.38 88.37 -2.01 93 1 161 +1
30DEC26 310.00 P 0.00 0.00 0.00 96.22 -2.02 94 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 104.29 -2.28 94 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 112.72 -2.29 95 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 121.17 -2.30 96 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 129.73 -2.53 96 0 886 0
30DEC26 360.00 P 0.00 0.00 0.00 138.66 -2.53 98 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 147.60 -2.54 99 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 156.56 -2.66 99 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 165.79 -2.76 100 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 175.12 -2.77 102 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 184.47 -2.78 103 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 193.84 -2.93 104 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 203.45 -2.97 106 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 213.10 -2.97 107 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 222.77 +1.72 109 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 232.45 -3.07 110 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 242.27 -2.86 112 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 252.15 -2.51 114 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 262.05 +0.70 116 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 271.96 -1.79 117 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 281.33 -2.10 118 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 290.85 +0.21 118 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 300.37 -0.33 118 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 310.22 +0.30 120 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 319.84 -0.07 120 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 329.63 -2.15 121 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 339.13 -0.21 121 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 348.83 +1.31 122 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 358.68 -0.60 123 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 368.47 -0.64 124 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 378.08 +0.93 125 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 387.98 +1.28 126 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 397.84 +2.44 127 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 407.60 +0.77 127 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 417.29 +1.89 127 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 427.08 +1.68 128 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 13.40 - 88 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 14.27 - 88 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 15.14 - 88 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 16.01 -0.58 88 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 16.88 -0.56 88 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.76 -0.53 88 0 20 0
30MAR27 157.50 P 0.00 0.00 0.00 18.63 -0.52 88 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.50 -0.60 88 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.42 -0.72 88 0 0 0
30MAR27 165.00 P 24.62 24.62 24.62 21.49 -0.69 88 8 8 +8
30MAR27 167.50 P 0.00 0.00 0.00 22.56 -0.66 88 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.62 -0.64 89 0 45 0
30MAR27 172.50 P 0.00 0.00 0.00 24.69 -0.61 89 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.76 -0.59 89 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.82 -1.39 89 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 27.89 -1.40 89 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.97 -0.65 89 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.11 -0.74 89 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 31.38 -1.67 89 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.65 -0.68 89 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.91 -1.69 89 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.18 -1.70 89 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.45 -1.70 89 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.72 -1.71 89 0 10 0
30MAR27 205.00 P 44.11 44.11 44.11 40.27 -1.72 89 15 15 +15
30MAR27 210.00 P 46.90 46.90 46.90 42.88 -0.69 89 15 20 +15
30MAR27 215.00 P 46.10 46.10 46.10 45.82 -2.01 89 15 15 +15
30MAR27 220.00 P 48.86 48.86 48.86 48.76 -2.02 89 15 15 +15
30MAR27 225.00 P 0.00 0.00 0.00 51.71 -2.03 89 0 0 0
30MAR27 230.00 P 54.62 54.62 54.62 54.66 -2.04 90 15 15 +15
30MAR27 235.00 P 0.00 0.00 0.00 57.61 -2.11 90 0 5 0
30MAR27 240.00 P 0.00 0.00 0.00 60.74 -2.32 90 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 64.07 -2.33 90 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 67.40 -2.35 90 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 70.74 -2.36 90 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 74.08 -2.37 90 0 90 0
30MAR27 265.00 P 76.55 76.55 76.55 77.43 -2.38 90 50 50 +42
30MAR27 270.00 P 0.00 0.00 0.00 80.79 -2.59 90 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 84.45 -2.63 91 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 88.15 -2.64 91 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 91.85 -2.65 91 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 95.55 -2.66 91 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 99.26 -2.67 91 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 102.97 -2.68 91 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 110.57 -2.89 92 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 118.61 -2.91 92 0 4,930 0
30MAR27 330.00 P 130.00 130.00 130.00 126.66 -2.93 92 10 3,954 +10
30MAR27 340.00 P 0.00 0.00 0.00 134.73 -2.95 93 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 142.86 -3.11 93 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 151.46 -3.13 94 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 160.07 -3.14 94 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 168.69 -3.16 95 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 177.33 -3.18 95 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 186.11 +2.23 96 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 195.17 +2.48 96 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 204.24 +2.72 97 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 213.33 +2.98 98 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 222.44 +3.24 98 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 231.57 +3.47 99 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 240.96 +3.70 99 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 250.40 +3.96 100 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 259.85 +4.23 101 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 262.05 -2.77 88 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 278.80 +4.76 103 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 281.33 -2.10 90 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 297.96 +5.28 105 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 307.69 +5.56 106 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 310.22 -1.37 92 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 319.84 -1.23 93 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 329.63 -2.15 93 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 339.13 -0.93 93 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 348.83 -0.75 94 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 358.68 -0.60 95 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 368.47 -0.64 96 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 378.08 -0.45 96 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 387.98 -0.24 97 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 397.84 -0.07 98 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 407.60 -0.01 98 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 417.29 -0.04 99 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 427.08 +0.01 99 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.14 - 88 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 21.04 - 88 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 21.95 - 88 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 22.95 -4.65 88 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.04 -4.69 88 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.14 -4.72 88 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.23 -4.76 88 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.32 -4.80 88 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.42 -4.83 88 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.51 -4.88 88 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 30.61 -4.96 88 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 31.71 -5.19 88 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.81 -5.41 88 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.99 -5.56 88 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.28 -5.59 88 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.57 -5.63 88 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 37.86 -5.66 88 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.15 -5.70 88 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.65 -4.53 90 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 41.73 -5.78 88 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 43.02 -5.82 88 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 45.64 -4.37 90 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 46.98 -4.47 90 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 48.31 -4.48 90 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 51.12 -4.68 90 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 54.17 -4.59 90 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 57.23 -4.58 90 0 1 0
29JUN27 220.00 P 0.00 0.00 0.00 60.29 -4.58 90 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.35 -4.69 90 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 66.42 -4.98 90 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 69.50 -5.13 90 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 72.74 -5.23 91 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 76.18 -5.18 91 0 116 0
29JUN27 250.00 P 0.00 0.00 0.00 79.62 -4.94 91 0 130 0
29JUN27 255.00 P 0.00 0.00 0.00 83.06 -4.90 91 0 6 0
29JUN27 260.00 P 86.91 87.03 86.91 86.51 -4.86 91 123 309 +73
29JUN27 265.00 P 0.00 0.00 0.00 89.96 -4.82 91 0 42 0
29JUN27 270.00 P 93.88 93.88 93.88 93.41 -4.79 91 41 132 -15
29JUN27 275.00 P 0.00 0.00 0.00 96.88 -4.75 91 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 100.47 -4.72 91 0 25 0
29JUN27 285.00 P 0.00 0.00 0.00 104.26 -5.01 92 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 108.05 -4.85 92 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 111.84 -5.00 92 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 115.64 -4.33 92 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 123.24 -6.67 92 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 130.87 -5.22 92 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 138.78 -5.20 93 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 146.98 -3.76 93 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 155.19 -3.61 93 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 163.42 -5.62 93 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 171.67 -5.54 94 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 179.94 -5.73 94 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 188.65 -5.29 95 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 191.64 -8.06 88 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 206.14 -2.11 95 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 208.64 -8.18 88 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 217.16 -8.23 88 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 225.70 -8.28 88 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 234.44 -8.14 88 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 243.35 -7.85 88 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 252.26 -7.80 88 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 261.18 -7.84 88 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 270.11 -7.88 88 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 279.06 -7.91 88 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 288.03 -7.92 88 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 297.96 -6.99 89 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 307.69 -6.27 90 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 315.50 -7.48 88 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 324.76 -7.30 88 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 334.02 -7.32 88 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 343.30 -7.32 88 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 352.59 -7.33 88 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 361.90 -7.32 88 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 371.22 -7.31 88 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 380.58 -7.27 88 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 390.09 -7.09 88 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 399.60 -6.92 88 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 409.13 -6.75 88 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 418.66 -6.59 88 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 428.20 -6.57 88 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 26.08 - 88 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 27.22 - 88 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 28.35 - 88 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 29.49 -1.46 88 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.63 -1.47 88 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.78 -1.47 88 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.92 -1.48 88 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 34.06 -1.49 88 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 35.21 -1.51 88 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 36.36 -1.69 88 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 37.63 -1.77 88 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 38.96 -1.78 88 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 40.30 -1.78 88 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 41.63 -1.79 88 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 42.97 -1.80 88 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 44.30 -1.81 88 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 45.64 -1.82 88 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 46.98 -1.83 88 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 48.32 -1.84 88 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.66 -1.85 88 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 51.00 -1.86 88 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 53.92 -1.93 90 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.30 -2.11 90 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.80 -2.19 90 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 59.94 -2.21 90 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 63.09 -2.23 90 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 66.23 -2.25 90 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 69.39 -2.27 90 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 72.54 -2.29 90 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 75.71 -2.30 90 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 78.88 -2.37 90 0 6 0
29SEP27 240.00 P 0.00 0.00 0.00 82.21 -2.57 91 0 32 0
29SEP27 245.00 P 0.00 0.00 0.00 85.73 -0.01 91 0 32 0
29SEP27 250.00 P 0.00 0.00 0.00 86.65 -2.53 88 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 90.07 -2.54 88 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 93.49 -2.56 88 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 96.92 -2.58 88 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 100.35 -2.60 88 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 103.79 -2.61 88 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 107.24 -2.63 88 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 110.71 -2.83 88 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 114.46 -2.84 88 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 118.21 -2.85 88 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 121.96 -2.87 88 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 129.46 -2.90 88 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 136.99 -2.92 88 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 144.53 -2.95 88 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 152.10 -3.08 88 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 160.13 -3.15 88 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 168.21 -3.17 88 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 176.31 -3.19 88 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 184.41 -3.22 88 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 192.53 -3.24 88 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 200.68 -3.26 88 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 208.92 -3.37 88 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 217.49 -3.38 88 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 226.07 -3.40 88 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 234.65 -3.42 88 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 243.25 -3.44 88 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 251.86 -3.46 88 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 260.49 -3.47 88 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 269.14 -3.49 88 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 277.86 -3.53 88 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 286.83 -3.54 88 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 295.81 -3.56 88 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 304.80 -3.57 88 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 313.80 -3.58 88 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 322.81 -3.59 88 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 331.84 -3.60 88 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 340.88 -3.61 88 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 349.93 -3.63 88 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 359.00 -3.64 88 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 368.20 -3.63 88 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 377.50 -3.64 88 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 386.81 -3.64 88 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 396.13 -3.65 88 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 405.45 -3.66 88 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 414.79 -3.67 88 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 424.14 -3.67 88 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 433.49 -3.68 88 0 0 0
TOTAL PUT 33,421 164,894 +21,295
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$ 15.670
29SEP26 8.50 C 0.00 0.00 0.00 7.18 +0.48 107 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.93 +0.48 99 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.68 +0.48 90 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.43 +0.46 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.18 +0.48 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 +0.45 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.68 +0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.18 +0.46 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.68 +0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 +0.48 0 0 0 0
29SEP26 12.00 C 3.40 3.40 3.37 3.68 +0.39 0 20 0 -20
29SEP26 12.50 C 0.00 0.00 0.00 3.19 +0.50 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 +0.46 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.43 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 +0.39 51 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.33 50 0 21 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 +0.30 52 0 21 0
29SEP26 15.50 C 0.56 0.66 0.56 0.71 +0.21 52 6 95 -1
29SEP26 16.00 C 0.43 0.43 0.43 0.46 +0.14 50 6 19 -2
29SEP26 16.50 C 0.24 0.24 0.23 0.30 +0.10 51 10 60 +10
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.06 51 0 52 0
29SEP26 17.50 C 0.11 0.11 0.09 0.11 +0.04 52 25 156 -14
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 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 5.71 +0.43 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.18 +0.46 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.75 +0.50 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.25 +0.39 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.77 +0.38 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.32 +0.36 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.89 +0.36 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.48 +0.37 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.14 +0.39 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.75 +0.32 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.46 +0.28 50 0 6 0
29OCT26 15.50 C 1.00 1.00 1.00 1.21 +0.25 51 7 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.98 +0.21 51 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.78 +0.17 51 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 0.62 +0.14 51 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.48 +0.11 51 0 78 0
29OCT26 18.00 C 0.38 0.41 0.38 0.37 +0.09 51 4 38 -1
29OCT26 18.50 C 0.30 0.30 0.30 0.28 +0.07 50 1 95 +1
29OCT26 19.00 C 0.24 0.24 0.24 0.21 +0.05 50 1 48 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 +0.04 50 0 38 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 44 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 36 0
29OCT26 22.00 C 0.07 0.07 0.07 0.04 +0.01 52 1 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 51 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 5.23 - 0 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 4.76 +0.39 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.30 +0.43 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.86 +0.41 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.49 +0.31 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.09 +0.35 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.67 +0.31 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.38 +0.33 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.07 +0.33 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.81 +0.31 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.54 +0.27 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.33 +0.24 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.14 +0.22 52 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.96 +0.19 51 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.80 +0.16 51 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.67 +0.14 51 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.55 +0.12 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 +0.11 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.37 +0.08 51 0 0 0
27NOV26 20.00 C 0.36 0.36 0.36 0.31 +0.08 51 2 19 +2
27NOV26 21.00 C 0.00 0.00 0.00 0.20 +0.05 51 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.78 +0.38 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.32 +0.34 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 +0.34 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 +0.29 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 +0.31 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.62 +0.31 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 +0.27 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 +0.31 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 +0.23 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 +0.35 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.09 +0.32 50 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 +0.29 51 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.63 +0.27 51 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 +0.23 51 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 +0.21 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.09 +0.19 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 +0.17 51 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 +0.16 51 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.14 51 0 55 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.12 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 +0.11 51 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 +0.09 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.06 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.00 +0.45 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.58 +0.36 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.17 +0.43 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.78 +0.28 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.42 +0.31 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.07 +0.30 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.84 +0.37 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.44 +0.33 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.25 +0.39 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 +0.36 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.73 +0.34 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.50 +0.32 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.29 +0.30 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.09 +0.27 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.91 +0.25 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.25 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.60 +0.24 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.45 +0.23 51 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.22 51 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.19 +0.19 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 +0.18 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 +0.16 51 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.72 +0.13 50 0 12 0
30MAR27 23.00 C 0.60 0.60 0.60 0.59 +0.12 50 8 48 +8
30MAR27 24.00 C 0.00 0.00 0.00 0.48 +0.10 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 +0.08 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.07 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 +0.06 50 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 +0.05 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 +0.04 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.21 +0.40 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.82 +0.39 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.46 +0.40 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.10 +0.39 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.77 +0.39 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.42 +0.33 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.16 +0.39 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.84 +0.29 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.66 +0.35 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.40 +0.33 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.15 +0.31 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.92 +0.29 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.72 +0.29 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.51 +0.27 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.33 +0.25 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.16 +0.25 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.00 +0.23 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 +0.21 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.72 +0.22 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 +0.19 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.46 +0.18 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.26 +0.17 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 +0.14 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.92 +0.14 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 +0.11 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 +0.11 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.08 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.50 +0.08 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 +0.07 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 +0.05 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.99 - 51 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 5.64 +0.39 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.31 +0.35 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.01 +0.39 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.71 +0.32 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.44 +0.32 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.18 +0.29 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.01 +0.35 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.77 +0.37 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.54 +0.33 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.33 +0.33 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.13 +0.31 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.94 +0.31 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.75 +0.27 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 +0.28 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.44 +0.28 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.28 +0.25 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.15 +0.24 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.02 +0.23 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.90 +0.23 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.67 +0.19 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.49 +0.20 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.30 +0.16 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.16 +0.16 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.03 +0.15 51 0 0 0
TOTAL CALL 91 9,653 -17
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.05 52 0 25 0
29SEP26 14.00 P 0.14 0.14 0.10 0.08 -0.10 50 4 65 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.16 49 0 33 0
29SEP26 15.00 P 0.48 0.48 0.33 0.31 -0.21 51 7 626 +1
29SEP26 15.50 P 0.64 0.64 0.64 0.50 -0.29 50 6 137 +6
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.37 50 0 80 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 -0.38 50 0 76 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 -0.42 50 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 -0.44 51 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 2.44 -0.44 63 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 -0.41 66 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 -0.47 53 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 -0.42 76 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 -0.53 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 -0.48 96 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 -0.41 110 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.39 -0.42 118 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.39 -0.42 128 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.39 -0.42 138 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.39 -0.42 147 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.38 -0.49 152 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.38 -0.43 160 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.39 -0.48 172 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.34 -0.48 149 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.34 -0.47 156 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.40 -0.41 197 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.34 -0.47 168 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.39 -0.42 207 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 -0.05 51 0 20 0
29OCT26 13.00 P 0.00 0.00 0.00 0.17 -0.07 50 0 36 0
29OCT26 13.50 P 0.27 0.27 0.27 0.26 -0.10 50 1 39 +1
29OCT26 14.00 P 0.40 0.40 0.38 0.38 -0.13 50 5 43 -1
29OCT26 14.50 P 0.00 0.00 0.00 0.53 -0.19 49 0 47 0
29OCT26 15.00 P 0.90 0.91 0.90 0.72 -0.23 49 2 49 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.97 -0.26 50 0 85 0
29OCT26 16.00 P 0.00 0.00 0.00 1.24 -0.29 50 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.53 -0.36 49 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.88 -0.39 50 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.26 -0.43 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.72 -0.32 55 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 3.15 -0.33 56 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.59 -0.39 57 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.04 -0.39 58 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.45 -0.47 55 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.39 -0.49 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.40 -0.41 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.42 -0.45 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.42 -0.39 79 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.40 -0.44 82 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.43 -0.44 92 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.42 -0.45 96 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.03 51 0 5 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 -0.05 50 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.07 50 0 15 0
27NOV26 13.00 P 0.35 0.35 0.35 0.34 -0.09 50 12 31 0
27NOV26 13.50 P 0.00 0.00 0.00 0.47 -0.11 50 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.62 -0.13 50 0 36 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 -0.17 50 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.02 -0.20 50 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.26 -0.24 50 0 99 0
27NOV26 16.00 P 0.00 0.00 0.00 1.54 -0.27 50 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.84 -0.30 50 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.16 -0.25 50 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.52 -0.28 50 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.97 -0.22 54 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.38 -0.28 55 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.80 -0.23 56 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.23 -0.28 56 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.62 -0.42 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.53 -0.35 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.48 -0.45 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.44 -0.43 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.42 -0.39 64 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.41 -0.43 67 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.43 -0.44 74 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.43 -0.44 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.04 50 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.06 50 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.08 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.10 49 0 317 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.11 49 0 43 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 -0.14 49 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.16 49 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 -0.20 49 0 26 0
30DEC26 15.50 P 1.55 1.55 1.55 1.51 -0.22 49 1 43 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.26 49 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.28 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.23 49 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.33 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.25 51 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 -0.24 53 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 -0.26 53 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.39 -0.26 54 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 -0.25 54 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 -0.29 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.60 -0.37 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.53 -0.38 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 -0.44 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.42 -0.44 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.43 -0.44 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.43 -0.44 67 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.40 -0.41 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.40 -0.47 71 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.40 -0.42 74 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.40 -0.47 77 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.40 -0.41 79 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.42 -0.39 84 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.40 -0.41 85 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.04 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 -0.06 49 0 1 0
30MAR27 12.50 P 0.77 0.77 0.77 0.76 -0.08 49 30 30 +15
30MAR27 13.00 P 0.94 0.94 0.94 0.93 -0.08 49 27 28 +16
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.11 49 0 30 0
30MAR27 14.00 P 1.33 1.33 1.33 1.31 -0.15 49 14 49 +14
30MAR27 14.50 P 0.00 0.00 0.00 1.54 -0.14 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.17 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.04 -0.20 49 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.33 -0.23 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 -0.32 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.94 -0.35 49 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 -0.30 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 -0.29 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.05 -0.27 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 -0.21 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 -0.25 52 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 -0.29 52 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 -0.32 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.90 -0.36 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.79 -0.37 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.69 -0.37 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.62 -0.37 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.55 -0.37 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.50 -0.39 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.47 -0.39 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.42 -0.45 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.43 -0.43 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.40 -0.47 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.40 -0.42 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.42 -0.41 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.40 -0.42 67 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 -0.06 50 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 -0.07 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 -0.07 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 -0.09 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 -0.10 49 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.19 -0.11 49 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.39 -0.12 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 -0.13 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.83 -0.15 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.09 -0.15 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 -0.18 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.63 -0.17 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.89 -0.20 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.18 -0.22 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.56 -0.22 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.88 -0.24 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.18 -0.28 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.54 -0.25 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.90 -0.28 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.29 -0.27 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.67 -0.25 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.46 -0.27 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.28 -0.32 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.12 -0.33 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.98 -0.33 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.87 -0.28 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.77 -0.37 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.70 -0.36 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.62 -0.37 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.56 -0.39 51 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.79 - 50 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.94 -0.07 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.11 -0.08 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.29 -0.08 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.49 -0.10 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.70 -0.11 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.92 -0.13 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.17 -0.13 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.42 -0.14 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.68 -0.16 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.97 -0.18 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.26 -0.19 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.56 -0.21 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.87 -0.23 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.21 -0.30 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.65 -0.22 51 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.99 -0.21 51 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.30 -0.22 50 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.67 -0.24 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.05 -0.26 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.83 -0.28 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.63 -0.30 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.46 -0.31 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.30 -0.28 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.17 -0.31 51 0 0 0
TOTAL PUT 109 6,450 +52
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$ 3.585
29SEP26 2.20 C 0.00 0.00 0.00 1.39 +0.01 115 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.29 +0.01 105 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.19 +0.01 95 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.09 +0.01 86 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 +0.01 77 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 +0.01 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 +0.01 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 0.00 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.01 22 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 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 33 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.00 0.00 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.80 0.00 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 0.00 28 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 0.00 29 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 0.00 28 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 72 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 +0.01 29 0 17 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 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 29 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 1.19 -0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 0.00 37 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.36 0.00 27 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.30 0.00 29 0 120 0
27NOV26 3.50 C 0.24 0.24 0.24 0.23 -0.01 27 91 275 0
27NOV26 3.60 C 0.19 0.19 0.19 0.19 0.00 29 20 684 0
27NOV26 3.70 C 0.14 0.15 0.14 0.14 0.00 28 17 100 -8
27NOV26 3.80 C 0.11 0.11 0.11 0.11 +0.01 29 24 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 +0.01 30 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 0.05 +0.01 31 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 1.40 -0.01 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 +0.01 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 0.00 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 0.00 28 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.01 30 0 190 0
30DEC26 3.50 C 0.29 0.29 0.29 0.29 +0.01 30 8 190 -8
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.02 29 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 0.00 28 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.02 30 0 1,235 0
30DEC26 3.90 C 0.13 0.13 0.13 0.12 +0.01 29 8 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 30 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 30 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 30 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 37 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 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.34 -0.01 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.24 +0.01 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.15 0.00 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 +0.01 30 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 29 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 0.00 30 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 0.00 30 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 +0.01 30 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 0.00 29 0 2,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.01 30 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 0.00 29 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 0.00 29 0 30 0
30MAR27 4.40 C 0.11 0.11 0.11 0.09 0.00 29 10 10 +10
30MAR27 4.50 C 0.00 0.00 0.00 0.08 0.00 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 30 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 1.46 +0.01 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.37 +0.01 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.27 0.00 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.19 +0.01 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.10 0.00 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 0.00 31 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 0.00 30 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 +0.01 29 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 +0.01 29 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 0.00 28 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 0.00 28 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 0.00 28 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 0.00 28 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 0.00 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 0.00 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.11 0.00 33 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.03 0.00 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.95 0.00 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.60 -0.01 30 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 0.00 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.44 0.00 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 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.22 0.00 30 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 21 0
TOTAL CALL 178 25,265 -6
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 104 0
29SEP26 3.40 P 0.02 0.02 0.02 0.02 0.00 31 50 134 +44
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 27 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.01 30 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 0.00 30 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 0.00 39 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 0.00 37 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 0.00 56 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 0.00 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 0.00 67 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 0.00 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.14 +0.02 102 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 0.00 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 -0.01 87 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 -0.01 91 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.67 -0.01 102 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.92 -0.01 113 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 -0.01 122 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 -0.01 131 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 30 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 266 0
29OCT26 3.50 P 0.10 0.10 0.10 0.09 0.00 27 265 737 -265
29OCT26 3.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 0.00 28 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 0.00 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.82 0.00 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.93 +0.01 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.02 0.00 43 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 47 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 0.05 +0.01 31 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 +0.01 30 0 130 0
27NOV26 3.40 P 0.10 0.10 0.10 0.10 +0.01 29 63 657 -63
27NOV26 3.50 P 0.00 0.00 0.00 0.13 0.00 28 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 +0.01 28 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.24 +0.01 29 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 0.00 31 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 0.00 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.56 0.00 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.93 0.00 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.02 -0.01 36 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 39 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 32 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 30 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 0.11 0.11 0.11 0.10 +0.01 30 16 349 -16
30DEC26 3.40 P 0.13 0.14 0.13 0.13 0.00 29 134 427 -134
30DEC26 3.50 P 0.18 0.18 0.18 0.17 +0.01 29 100 708 -30
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 0.28 +0.01 30 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 0.00 28 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.01 31 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.04 +0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 0.00 41 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 0.00 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 0.00 57 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 30 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 0.16 +0.01 29 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.01 29 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 0.29 +0.01 29 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.01 29 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 0.55 +0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 0.00 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.01 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 0.00 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 0.00 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 0.00 37 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 0.11 -0.01 28 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 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 0.00 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 0.30 +0.01 28 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 0.00 27 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 +0.01 30 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 0.00 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 0.00 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.44 +0.01 31 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 0.56 +0.01 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.01 31 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 0.00 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 0.00 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 0.00 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
TOTAL PUT 628 16,561 -464
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$ 32.820
29SEP26 18.50 C 0.00 0.00 0.00 14.36 +0.32 130 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.86 +0.32 124 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.36 +0.32 118 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.86 +0.32 113 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.86 +0.32 102 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.87 +0.32 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.87 +0.32 87 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.87 +0.32 77 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.87 +0.32 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.85 +0.30 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.85 +0.30 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.85 +0.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.85 +0.30 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.85 +0.29 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.87 +0.27 17 0 123 0
29SEP26 32.00 C 1.00 1.00 1.00 0.99 +0.20 17 45 72 +45
29SEP26 33.00 C 0.30 0.34 0.30 0.38 +0.10 18 95 662 +10
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 666 0
29SEP26 35.00 C 0.03 0.03 0.03 0.02 0.00 19 40 967 +40
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 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 54 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 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.88 +0.34 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.88 +0.33 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.93 +0.38 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.93 +0.38 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.94 +0.39 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.95 +0.40 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.92 +0.30 22 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.92 +0.30 15 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.93 +0.29 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.96 +0.28 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.05 +0.24 16 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.28 +0.18 16 0 329 0
29OCT26 33.00 C 0.00 0.00 0.00 0.70 +0.12 16 0 618 0
29OCT26 34.00 C 0.00 0.00 0.00 0.34 +0.07 16 0 310 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 +0.03 16 0 364 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 280 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 76 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 43.00 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 9.99 +0.39 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.01 +0.40 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.02 +0.38 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.03 +0.37 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.98 +0.29 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.00 +0.29 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.03 +0.28 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.11 +0.26 16 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.29 +0.24 17 0 110 0
27NOV26 32.00 C 1.56 1.57 1.56 1.56 +0.19 16 45 180 +30
27NOV26 33.00 C 1.00 1.00 1.00 0.99 +0.11 16 15 45 0
27NOV26 34.00 C 0.00 0.00 0.00 0.59 +0.07 17 0 332 0
27NOV26 35.00 C 0.00 0.00 0.00 0.32 +0.04 16 0 425 0
27NOV26 36.00 C 0.00 0.00 0.00 0.16 +0.02 16 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 0.00 16 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 0.00 16 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 18 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.05 +0.38 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.07 +0.39 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.09 +0.42 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.11 +0.40 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.13 +0.40 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.15 +0.42 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.07 +0.30 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.10 +0.29 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 +0.28 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.29 +0.25 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.50 +0.22 17 0 228 0
30DEC26 32.00 C 0.00 0.00 0.00 1.81 +0.19 17 0 236 0
30DEC26 33.00 C 0.00 0.00 0.00 1.26 +0.15 17 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.11 17 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.07 17 0 246 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 +0.05 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 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 25 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.16 +0.30 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.17 +0.30 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.19 +0.30 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.21 +0.30 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.41 +0.39 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.45 +0.39 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.50 +0.45 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.43 +0.28 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.57 +0.27 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.78 +0.26 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.06 +0.24 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.47 +0.20 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 +0.19 17 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 +0.16 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 +0.14 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.79 +0.11 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 +0.08 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 +0.06 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 +0.05 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 17 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 17 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.26 +0.30 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.28 +0.30 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.31 +0.30 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.58 +0.39 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.62 +0.39 27 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.68 +0.38 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.71 +0.32 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.70 +0.29 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.98 +0.23 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.15 +0.28 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.51 +0.21 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.88 +0.18 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.34 +0.17 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.87 +0.15 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 +0.17 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 +0.16 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.93 +0.14 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.71 +0.12 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.54 +0.10 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.40 +0.08 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.22 +0.05 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.52 +0.40 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.58 +0.34 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.64 +0.40 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.71 +0.40 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.81 +0.38 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.80 +0.25 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.09 +0.20 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.39 +0.26 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.72 +0.21 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.13 +0.20 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.60 +0.21 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.15 +0.15 19 0 0 0
29SEP27 35.00 C 1.73 1.73 1.73 1.74 +0.07 19 1 1 +1
29SEP27 36.00 C 0.00 0.00 0.00 1.46 +0.10 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.18 +0.09 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.95 +0.07 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
TOTAL CALL 241 10,692 +126
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 973 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.10 18 0 1,917 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 -0.22 18 0 659 0
29SEP26 34.00 P 0.00 0.00 0.00 1.25 -0.27 18 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 -0.30 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.18 -0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.18 -0.30 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.18 -0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.18 -0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.18 -0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.18 -0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.18 -0.35 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.18 -0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.18 -0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.18 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.18 -0.38 0 0 0 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 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 214 0
29OCT26 30.00 P 0.09 0.09 0.08 0.04 -0.02 16 22 441 -2
29OCT26 31.00 P 0.14 0.14 0.14 0.13 -0.06 16 2 426 0
29OCT26 32.00 P 0.34 0.34 0.34 0.35 -0.12 16 24 580 +24
29OCT26 33.00 P 0.00 0.00 0.00 0.77 -0.18 16 0 672 0
29OCT26 34.00 P 1.44 1.44 1.43 1.42 -0.23 16 60 338 +60
29OCT26 35.00 P 0.00 0.00 0.00 2.23 -0.28 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.18 -0.30 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.18 -0.30 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.18 -0.30 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.18 -0.38 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.20 -0.36 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.18 -0.38 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.18 -0.38 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.11 -0.05 16 0 422 0
27NOV26 31.00 P 0.31 0.31 0.31 0.27 -0.08 16 2 854 0
27NOV26 32.00 P 0.00 0.00 0.00 0.55 -0.13 16 0 396 0
27NOV26 33.00 P 0.00 0.00 0.00 0.97 -0.18 16 0 487 0
27NOV26 34.00 P 0.00 0.00 0.00 1.60 -0.22 16 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.34 -0.26 16 0 88 0
27NOV26 36.00 P 0.00 0.00 0.00 3.22 -0.28 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.18 -0.30 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.18 -0.30 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.18 -0.38 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.20 -0.36 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.18 -0.38 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.18 -0.38 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.05 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 -0.07 17 0 297 0
30DEC26 32.00 P 0.00 0.00 0.00 0.71 -0.12 16 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.17 -0.16 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.78 -0.19 17 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 2.47 -0.23 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.29 -0.26 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.20 -0.29 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 -0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 -0.38 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 -0.36 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.18 -0.38 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.18 -0.38 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.18 -0.38 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.18 -0.41 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.18 -0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.18 -0.38 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 231 0
30MAR27 30.00 P 0.55 0.55 0.55 0.50 -0.05 17 1 21 -1
30MAR27 31.00 P 0.00 0.00 0.00 0.77 -0.08 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 -0.11 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.58 -0.13 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.14 -0.15 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.79 -0.18 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.53 -0.21 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.35 -0.23 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.24 -0.26 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.18 -0.38 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.20 -0.36 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.18 -0.38 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.18 -0.38 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.18 -0.38 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.18 -0.41 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.18 -0.38 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 0.00 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.20 0.00 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.48 -0.04 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.71 -0.04 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.07 18 0 129 0
29JUN27 31.00 P 0.00 0.00 0.00 1.35 -0.10 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.78 -0.07 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.27 -0.09 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.93 -0.11 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.57 -0.13 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.17 -0.19 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.03 -0.18 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.83 -0.20 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.58 -0.34 17 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.46 -0.34 17 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.36 -0.35 17 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.27 -0.36 17 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.20 -0.37 16 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.47 -0.05 19 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 0.68 -0.07 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.94 -0.07 19 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 1.26 -0.08 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.62 -0.15 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.06 -0.17 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.57 -0.17 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.14 -0.18 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.78 -0.20 18 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.48 -0.21 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.22 -0.22 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.00 -0.33 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.84 -0.32 19 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.69 -0.31 19 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.56 -0.32 19 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.44 -0.35 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.34 -0.38 18 0 0 0
TOTAL PUT 111 14,307 +81
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$ 3.815
18SEP26 2.90 C 0.00 0.00 0.00 0.92 - 190 0 0 -
18SEP26 2.95 C 0.00 0.00 0.00 0.87 - 179 0 0 -
18SEP26 3.00 C 0.00 0.00 0.00 0.82 - 169 0 0 -
18SEP26 3.05 C 0.00 0.00 0.00 0.77 - 159 0 0 -
18SEP26 3.10 C 0.00 0.00 0.00 0.72 - 149 0 0 -
18SEP26 3.15 C 0.00 0.00 0.00 0.67 - 139 0 0 -
18SEP26 3.20 C 0.00 0.00 0.00 0.62 -0.06 130 0 0 0
18SEP26 3.25 C 0.00 0.00 0.00 0.57 -0.06 120 0 0 0
18SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.06 110 0 0 0
18SEP26 3.35 C 0.00 0.00 0.00 0.47 -0.07 101 0 0 0
18SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.07 119 0 0 0
18SEP26 3.45 C 0.00 0.00 0.00 0.38 -0.07 108 0 0 0
18SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.07 96 0 0 0
18SEP26 3.55 C 0.00 0.00 0.00 0.29 -0.07 100 0 0 0
18SEP26 3.60 C 0.00 0.00 0.00 0.24 -0.07 87 0 0 0
18SEP26 3.65 C 0.00 0.00 0.00 0.20 -0.07 86 0 0 0
18SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.07 81 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.13 -0.07 83 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.06 81 0 16 0
18SEP26 3.85 C 0.00 0.00 0.00 0.08 -0.06 85 0 30 0
18SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.05 84 0 6 0
18SEP26 3.95 C 0.00 0.00 0.00 0.04 -0.05 80 0 0 0
18SEP26 4.00 C 0.07 0.07 0.03 0.03 -0.04 82 44 22 +22
18SEP26 4.05 C 0.00 0.00 0.00 0.02 -0.03 81 0 100 0
18SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 92 0 100 0
18SEP26 4.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
18SEP26 4.45 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
18SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 146 0 200 0
18SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 153 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 199 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 217 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 261 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 281 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 291 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 0.93 - 108 0 0 -
25SEP26 2.95 C 0.00 0.00 0.00 0.88 - 103 0 0 -
25SEP26 3.00 C 0.00 0.00 0.00 0.82 - 74 0 0 -
25SEP26 3.05 C 0.00 0.00 0.00 0.78 - 92 0 0 -
25SEP26 3.10 C 0.00 0.00 0.00 0.73 - 86 0 0 -
25SEP26 3.15 C 0.00 0.00 0.00 0.68 - 81 0 0 -
25SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.05 87 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.59 -0.06 81 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.54 -0.06 75 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.50 -0.06 78 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.06 72 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.41 -0.06 72 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.38 -0.06 77 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.34 -0.05 75 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.06 73 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.26 -0.07 69 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.06 69 0 0 0
25SEP26 3.75 C 0.00 0.00 0.00 0.20 -0.06 69 0 0 0
25SEP26 3.80 C 0.21 0.21 0.21 0.18 -0.05 71 15 15 +15
25SEP26 3.85 C 0.00 0.00 0.00 0.15 -0.05 69 0 45 0
25SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.05 69 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.11 -0.05 69 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.04 72 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.08 -0.04 69 0 15 0
25SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.06 -0.03 71 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.03 71 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.04 -0.03 70 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.02 -0.03 65 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.01 -0.02 62 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 - 79 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.74 - 81 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 0.64 - 72 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 0.56 -0.06 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 -0.08 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.07 68 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.32 -0.06 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.05 68 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.05 66 0 75 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.04 68 0 105 0
29SEP26 4.00 C 0.14 0.14 0.14 0.12 -0.04 67 15 45 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.04 67 0 0 0
29SEP26 4.20 C 0.08 0.08 0.08 0.07 -0.03 68 100 130 +100
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.03 68 0 100 0
29SEP26 4.40 C 0.05 0.05 0.05 0.04 -0.02 70 100 101 +40
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 70 0 100 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 65 0 60 0
29SEP26 4.80 C 0.02 0.02 0.02 0.01 0.00 70 600 2,275 +600
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 385 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.87 - 61 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.80 - 66 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.73 - 68 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.65 -0.06 66 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.58 -0.06 65 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.50 -0.06 61 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.43 -0.06 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.38 -0.05 60 0 0 0
29OCT26 3.80 C 0.36 0.36 0.36 0.34 -0.04 62 30 30 +30
29OCT26 3.90 C 0.00 0.00 0.00 0.29 -0.04 61 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.25 -0.04 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 -0.03 62 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.19 -0.03 62 0 25 0
29OCT26 4.30 C 0.00 0.00 0.00 0.16 -0.03 62 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.12 -0.02 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 -0.02 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.02 62 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.02 62 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.01 63 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.01 63 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.01 62 0 280 0
29OCT26 5.50 C 0.03 0.03 0.03 0.02 -0.01 63 100 103 +67
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
27NOV26 3.00 C 0.00 0.00 0.00 0.94 - 65 0 0 -
27NOV26 3.10 C 0.00 0.00 0.00 0.85 - 61 0 0 -
27NOV26 3.20 C 0.00 0.00 0.00 0.79 - 64 0 0 -
27NOV26 3.30 C 0.00 0.00 0.00 0.72 -0.07 63 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.66 -0.07 63 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.60 -0.05 63 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.54 -0.05 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.48 -0.05 61 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.44 -0.06 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 -0.05 61 0 0 0
27NOV26 4.00 C 0.36 0.36 0.36 0.36 -0.02 63 10 10 +10
27NOV26 4.10 C 0.00 0.00 0.00 0.32 -0.05 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 -0.04 61 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 -0.03 61 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.03 61 0 80 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 -0.03 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 -0.02 62 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 -0.03 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 -0.02 63 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 -0.02 62 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 -0.02 63 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.05 -0.01 65 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
27NOV26 6.50 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 0.01 0.00 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 - 60 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.92 - 62 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.85 - 61 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.79 -0.04 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.05 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.05 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.04 63 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 -0.04 61 0 0 0
30DEC26 3.80 C 0.54 0.54 0.54 0.52 -0.04 61 15 15 +15
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.04 61 0 0 0
30DEC26 4.00 C 0.45 0.45 0.45 0.44 -0.04 61 10 10 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.03 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.03 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.03 62 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.03 62 0 75 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.03 61 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.04 61 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.03 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.02 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.03 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.02 62 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.02 62 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
30DEC26 6.00 C 0.09 0.09 0.09 0.07 -0.01 62 100 100 +100
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 61 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.12 - 60 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.06 - 60 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.00 - 60 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.94 -0.06 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.89 -0.05 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.84 -0.05 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 -0.04 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 -0.04 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.71 -0.03 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.03 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.03 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.04 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.04 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.03 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.04 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 -0.04 61 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.03 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.03 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.03 62 0 45 0
30MAR27 5.00 C 0.35 0.35 0.35 0.34 -0.03 61 10 10 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.03 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.03 61 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.02 60 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.02 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.02 60 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 18 0
29JUN27 3.00 C 0.00 0.00 0.00 1.22 - 61 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 1.17 - 61 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 1.11 - 60 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 1.06 -0.05 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.01 -0.04 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 -0.04 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 -0.04 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.03 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 -0.04 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 -0.04 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.75 -0.04 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 -0.04 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.70 -0.04 62 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 -0.04 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.63 -0.04 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.61 -0.03 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 -0.03 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 -0.04 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.50 -0.03 61 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.48 -0.03 62 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.03 61 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.03 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.02 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.03 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.02 60 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.32 - 62 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 1.27 - 62 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 1.22 - 62 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 1.17 -0.05 62 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.12 -0.05 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.06 -0.05 60 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.02 -0.04 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 -0.04 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.94 -0.05 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.91 -0.04 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.87 -0.04 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.84 -0.05 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.78 -0.05 61 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.75 -0.05 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.72 -0.05 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.69 -0.04 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.67 -0.04 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.65 -0.03 62 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.63 -0.03 62 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.61 -0.02 62 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.55 -0.03 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.51 -0.02 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 -0.01 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 -0.01 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.39 -0.01 62 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.36 -0.01 62 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 -0.02 62 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 -0.02 62 0 0 0
TOTAL CALL 1,149 11,950 +1,034
18SEP26 2.90 P 0.00 0.00 0.00 0.01 - 218 0 0 -
18SEP26 2.95 P 0.00 0.00 0.00 0.01 - 207 0 0 -
18SEP26 3.00 P 0.00 0.00 0.00 0.01 - 196 0 0 -
18SEP26 3.05 P 0.00 0.00 0.00 0.01 - 185 0 0 -
18SEP26 3.10 P 0.00 0.00 0.00 0.01 - 174 0 0 -
18SEP26 3.15 P 0.00 0.00 0.00 0.01 - 163 0 0 -
18SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
18SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
18SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 3.55 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
18SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 81 0 0 0
18SEP26 3.65 P 0.00 0.00 0.00 0.03 -0.01 81 0 100 0
18SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 77 0 35 0
18SEP26 3.75 P 0.00 0.00 0.00 0.06 0.00 79 0 200 0
18SEP26 3.80 P 0.08 0.08 0.08 0.08 -0.01 77 4 4 +4
18SEP26 3.85 P 0.00 0.00 0.00 0.10 0.00 72 0 55 0
18SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 71 0 0 0
18SEP26 3.95 P 0.18 0.18 0.18 0.17 +0.01 75 100 0 -100
18SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.03 88 0 110 0
18SEP26 4.05 P 0.00 0.00 0.00 0.25 +0.02 74 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.04 64 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.34 +0.04 72 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.06 81 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.45 +0.06 112 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.07 95 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.54 +0.07 103 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.59 +0.07 110 0 0 -1
18SEP26 4.45 P 0.00 0.00 0.00 0.64 +0.06 117 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.07 124 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.74 +0.07 131 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.79 +0.07 137 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.84 +0.07 143 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.07 150 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.94 +0.07 156 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.07 162 0 1 0
18SEP26 4.85 P 0.00 0.00 0.00 1.04 +0.07 168 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.07 174 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 1.14 +0.07 180 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 1.19 +0.07 185 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 1.29 +0.07 197 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 1.39 +0.07 208 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.49 +0.07 218 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.59 +0.07 228 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.07 238 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.79 +0.07 247 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.89 +0.07 257 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.99 +0.07 266 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 2.09 +0.07 275 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 2.19 +0.07 284 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 2.29 +0.07 293 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 2.39 +0.07 302 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.49 +0.07 310 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.59 +0.07 318 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.69 +0.07 327 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.79 +0.07 334 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.89 +0.07 342 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.99 +0.07 349 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 3.09 +0.07 356 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.01 - 103 0 0 -
25SEP26 2.95 P 0.00 0.00 0.00 0.01 - 98 0 0 -
25SEP26 3.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
25SEP26 3.05 P 0.00 0.00 0.00 0.01 - 87 0 0 -
25SEP26 3.10 P 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 3.15 P 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.06 0.00 69 0 0 0
25SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 71 0 0 0
25SEP26 3.65 P 0.00 0.00 0.00 0.09 0.00 68 0 135 0
25SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 68 0 0 0
25SEP26 3.75 P 0.00 0.00 0.00 0.13 0.00 68 0 0 0
25SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 66 0 0 0
25SEP26 3.85 P 0.00 0.00 0.00 0.18 +0.01 67 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.01 68 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.24 +0.02 67 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.03 71 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.32 +0.04 73 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.02 69 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.38 +0.03 65 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.03 64 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.47 +0.04 69 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.03 66 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.56 +0.05 71 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.06 66 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.64 +0.06 57 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.04 61 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.74 +0.05 64 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.79 +0.05 67 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.84 +0.06 70 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.06 73 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.94 +0.06 76 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.06 79 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 1.04 +0.06 82 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.07 85 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 1.14 +0.07 88 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 1.19 +0.07 90 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.29 +0.06 96 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.39 +0.07 101 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.49 +0.07 106 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.59 +0.07 111 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 3.10 P 0.01 0.01 0.01 0.01 - 68 200 200 -
29SEP26 3.20 P 0.00 0.00 0.00 0.02 - 70 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 68 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 70 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 68 0 400 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.01 67 0 100 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 64 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.01 66 0 102 0
29SEP26 3.90 P 0.23 0.23 0.23 0.24 +0.02 67 10 19 0
29SEP26 4.00 P 0.28 0.28 0.28 0.30 +0.03 66 100 395 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.03 66 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.04 68 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 +0.04 67 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.03 63 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.04 51 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.06 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.05 62 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.06 67 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.05 72 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 +0.06 77 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 +0.07 88 0 0 -30
29SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.07 98 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 +0.07 108 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 +0.07 117 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 +0.07 126 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 +0.07 134 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 +0.07 142 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 +0.07 150 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 - 63 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.06 - 61 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.09 - 64 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.11 +0.01 62 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.01 62 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.01 61 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 +0.02 61 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
29OCT26 3.80 P 0.30 0.30 0.30 0.30 +0.02 60 2 320 +2
29OCT26 3.90 P 0.00 0.00 0.00 0.36 +0.02 61 0 198 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 +0.02 61 0 402 0
29OCT26 4.10 P 0.00 0.00 0.00 0.49 +0.03 62 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 +0.04 62 0 140 0
29OCT26 4.30 P 0.00 0.00 0.00 0.63 +0.04 62 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 +0.04 62 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 +0.04 63 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 +0.05 62 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.95 +0.05 61 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.04 +0.06 62 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.13 +0.06 62 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.22 +0.06 62 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.45 +0.05 60 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.69 +0.05 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 +0.07 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.19 +0.07 70 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.44 +0.07 75 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.69 +0.07 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.94 +0.07 85 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.19 +0.07 90 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 - 63 0 0 -
27NOV26 3.10 P 0.00 0.00 0.00 0.13 - 64 0 0 -
27NOV26 3.20 P 0.00 0.00 0.00 0.15 - 62 0 0 -
27NOV26 3.30 P 0.18 0.18 0.18 0.18 +0.01 62 100 100 +100
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.01 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.01 62 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 +0.01 62 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 +0.01 62 0 100 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 +0.02 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 +0.02 61 0 14 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 +0.02 61 0 160 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 +0.02 60 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.64 +0.03 61 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.71 +0.02 61 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 +0.03 61 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.86 +0.02 62 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.93 +0.02 60 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 +0.05 60 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.09 +0.05 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.18 +0.05 61 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.27 +0.06 62 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 +0.04 61 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.72 +0.04 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.96 +0.06 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.20 +0.06 64 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.44 +0.06 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.69 +0.07 66 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.94 +0.07 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.19 +0.07 73 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 - 62 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.18 - 62 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.21 - 61 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.01 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 0.00 61 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 0.00 60 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.01 61 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.02 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 60 0 164 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.02 61 0 285 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.02 61 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.03 62 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.73 +0.04 62 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 +0.03 61 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.02 60 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 +0.02 60 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 +0.04 60 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 +0.04 61 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 +0.04 61 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.24 +0.05 61 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 +0.04 59 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.05 61 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 +0.05 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 +0.06 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.22 +0.06 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.46 +0.06 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.70 +0.06 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 +0.06 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 +0.06 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 - 60 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.29 - 59 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.34 - 61 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.38 +0.01 60 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 0.00 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 +0.01 60 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.01 60 0 36 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.01 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.02 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.02 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.03 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 +0.01 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 +0.03 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 +0.04 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 +0.03 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 +0.03 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 +0.04 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 +0.03 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.04 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.86 +0.04 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.08 +0.04 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.30 +0.05 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.52 +0.05 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 +0.05 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 +0.06 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 +0.05 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 - 61 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.40 - 59 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.46 - 60 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.49 0.00 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 +0.02 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.03 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 +0.02 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 +0.03 61 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 +0.02 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 +0.03 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 +0.02 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.03 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 +0.02 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 +0.03 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 +0.02 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 +0.01 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.29 +0.02 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.37 +0.03 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 +0.04 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.52 +0.04 61 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.59 +0.02 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.79 +0.05 61 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.98 +0.04 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.20 +0.05 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.41 +0.06 61 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.62 +0.05 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.84 +0.06 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.07 +0.06 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.29 +0.06 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.47 - 61 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.52 - 62 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.57 - 62 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.63 +0.02 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.68 +0.01 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 +0.02 63 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.79 +0.02 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.85 +0.02 63 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.91 +0.03 63 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.97 +0.03 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.04 +0.03 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.10 +0.02 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.17 +0.03 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.24 +0.06 63 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.28 +0.03 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.38 +0.06 63 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.45 +0.06 63 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.52 +0.06 63 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.59 +0.06 63 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.67 +0.07 64 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.74 +0.06 63 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.93 +0.06 63 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.10 +0.04 62 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.30 +0.04 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.51 +0.04 62 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.71 +0.04 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.93 +0.05 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.15 +0.05 62 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.36 +0.04 61 0 0 0
TOTAL PUT 516 15,122 +75
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$ 3.325
29SEP26 2.40 C 0.00 0.00 0.00 0.93 - 80 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.83 0.00 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 0.00 62 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 0.00 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 0.00 38 0 1 0
29SEP26 3.40 C 0.06 0.06 0.06 0.06 -0.01 36 6 26 +5
29SEP26 3.50 C 0.04 0.04 0.04 0.04 0.00 40 10 140 +8
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 39 0 70 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 61 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 109 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 125 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 144 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 162 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 177 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 198 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 205 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 211 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 217 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 223 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 228 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 234 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 - 52 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.85 +0.02 56 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 -0.01 34 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 6 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 0.00 43 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29OCT26 3.30 C 0.22 0.22 0.22 0.22 +0.01 44 60 116 +60
29OCT26 3.40 C 0.00 0.00 0.00 0.18 +0.01 45 0 27 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 0.00 45 0 37 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 0.00 45 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 +0.01 47 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 +0.01 47 0 51 0
29OCT26 3.90 C 0.07 0.07 0.07 0.05 0.00 46 12 190 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 47 0 449 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 47 0 79 0
29OCT26 4.20 C 0.05 0.05 0.05 0.02 0.00 46 300 4,591 +300
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
29OCT26 4.40 C 0.03 0.03 0.03 0.01 0.00 46 30 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 74 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 84 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 93 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 19 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 - 29 0 0 -
27NOV26 2.50 C 0.00 0.00 0.00 0.85 0.00 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 0.00 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
27NOV26 3.80 C 0.14 0.14 0.14 0.13 0.00 48 240 240 +240
27NOV26 3.90 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.09 0.00 48 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.07 0.00 47 0 50 0
27NOV26 4.20 C 0.08 0.08 0.08 0.06 0.00 48 5 10 +5
27NOV26 4.30 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 2.40 C 0.00 0.00 0.00 0.97 - 44 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.01 47 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 0.00 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 0.00 48 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 0.00 48 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 0.00 48 0 157 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 0.00 48 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 0.00 48 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 49 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 49 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 48 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 47 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 45 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 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 73 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 79 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 2.40 C 0.00 0.00 0.00 1.04 - 46 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.97 0.00 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 0.00 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 0.00 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 0.00 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 0.00 49 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 0.00 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 49 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 50 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 0.00 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 0.00 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 49 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 48 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 48 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
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 53 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 56 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 2.40 C 0.00 0.00 0.00 1.08 - 54 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.02 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.02 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.62 +0.02 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 +0.01 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.23 +0.01 48 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.20 +0.02 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.16 +0.01 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 +0.01 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 +0.01 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 48 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 49 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 48 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
29SEP27 2.40 C 0.00 0.00 0.00 1.10 - 55 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 1.02 +0.01 53 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.96 +0.02 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.83 +0.02 52 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.77 +0.01 51 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.72 +0.02 51 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.50 +0.01 50 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.28 0.00 49 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.25 +0.01 50 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.21 0.00 49 0 92 0
TOTAL CALL 663 35,470 +618
29SEP26 2.40 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 44 0 254 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 41 0 198 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 41 0 287 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 43 0 208 0
29SEP26 3.50 P 0.29 0.29 0.22 0.22 0.00 44 16 179 +14
29SEP26 3.60 P 0.00 0.00 0.00 0.30 0.00 44 0 456 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.01 47 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.01 55 0 100 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.01 62 0 34 0
29SEP26 4.00 P 0.00 0.00 0.00 0.70 0.00 78 0 348 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 0.00 85 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 0.00 92 0 290 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 -0.01 99 0 124 0
29SEP26 4.40 P 0.00 0.00 0.00 1.10 0.00 106 0 0 -160
29SEP26 4.50 P 1.21 1.21 1.21 1.21 +0.01 121 25 1,035 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 0.00 118 0 30 0
29SEP26 4.70 P 1.40 1.40 1.40 1.41 +0.01 133 16 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 0.00 129 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 1.60 0.00 134 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 0.00 140 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 0.00 152 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.20 0.00 164 0 156 0
29SEP26 5.75 P 2.44 2.44 2.44 2.46 +0.01 186 10 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 0.00 184 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.95 0.00 194 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.20 0.00 203 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.45 0.00 212 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.70 0.00 221 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 0.00 229 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 0.00 237 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.45 0.00 244 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 0.00 251 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.95 0.00 257 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.20 0.00 264 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.45 0.00 270 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.70 0.00 276 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.95 0.00 282 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 49 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 45 0 230 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 186 0
29OCT26 3.10 P 0.11 0.11 0.11 0.10 -0.01 44 2 84 +2
29OCT26 3.20 P 0.00 0.00 0.00 0.14 -0.01 44 0 1,131 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 353 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 -0.01 46 0 42 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 -0.02 46 0 121 0
29OCT26 3.60 P 0.44 0.44 0.44 0.38 0.00 47 30 53 -5
29OCT26 3.70 P 0.00 0.00 0.00 0.46 -0.01 48 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.54 -0.02 49 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 0.00 51 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 0.00 53 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 -0.02 53 0 7 0
29OCT26 4.20 P 0.93 0.93 0.93 0.91 -0.02 58 30 403 +30
29OCT26 4.30 P 0.00 0.00 0.00 1.01 -0.01 62 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.11 -0.01 65 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.21 0.00 69 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.30 -0.01 68 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.41 +0.01 76 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.50 0.00 74 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.60 0.00 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.70 0.00 80 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.95 0.00 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.20 0.00 94 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.46 +0.01 106 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.70 0.00 106 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.95 0.00 112 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.20 0.00 117 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.45 0.00 122 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.70 0.00 127 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.95 0.00 131 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.20 0.00 136 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 3.00 P 0.12 0.12 0.12 0.12 -0.01 45 1 51 +1
27NOV26 3.10 P 0.00 0.00 0.00 0.16 -0.01 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.21 0.00 47 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.26 -0.01 47 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.31 -0.02 47 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.38 -0.01 48 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.45 +0.01 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.52 0.00 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 0.00 51 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.68 0.00 51 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.76 0.00 51 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.85 0.00 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.94 0.00 54 0 3 0
27NOV26 4.30 P 0.00 0.00 0.00 1.03 0.00 55 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.13 -0.01 58 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.22 +0.01 58 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.31 -0.02 58 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.41 -0.01 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.52 0.00 66 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.61 0.00 66 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.71 0.00 68 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.95 0.00 70 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 - 46 0 0 -
30DEC26 2.50 P 0.04 0.04 0.04 0.05 -0.01 48 10 20 +10
30DEC26 2.60 P 0.06 0.06 0.06 0.07 0.00 49 10 21 +10
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 46 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 47 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 48 0 150 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 0.00 48 0 52 0
30DEC26 3.20 P 0.28 0.28 0.28 0.26 -0.01 47 1 29 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.02 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.01 48 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 -0.03 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 -0.01 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 +0.01 51 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 +0.01 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 0.00 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 -0.02 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.02 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 -0.02 53 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 -0.02 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.01 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.01 56 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.01 56 0 269 0
30DEC26 4.70 P 1.42 1.42 1.42 1.42 -0.02 54 42 152 +42
30DEC26 4.80 P 0.00 0.00 0.00 1.54 +0.01 61 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 0.00 61 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.72 +0.01 61 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.96 +0.01 63 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 0.00 64 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.46 +0.01 72 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.70 0.00 73 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 0.00 76 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 0.00 80 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 0.00 84 0 235 -180
30DEC26 7.00 P 0.00 0.00 0.00 3.70 0.00 87 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.95 0.00 90 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 0.00 93 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.45 0.00 96 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.70 0.00 99 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.95 0.00 102 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.20 0.00 104 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.45 0.00 107 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.70 0.00 109 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.95 0.00 112 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 - 50 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.01 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 -0.01 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 -0.01 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 -0.01 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 -0.02 48 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 -0.02 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 0.00 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 +0.01 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 0.00 52 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 0.00 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 +0.02 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 0.00 53 0 11 0
30MAR27 4.40 P 1.24 1.24 1.24 1.24 -0.01 53 25 38 +13
30MAR27 4.50 P 1.33 1.33 1.33 1.32 -0.01 53 10 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 +0.02 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.02 54 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 0.00 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 +0.01 55 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 0.00 54 0 103 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 0.00 55 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.23 +0.01 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.46 0.00 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.71 +0.01 60 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 0.00 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 0.00 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 0.00 66 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.70 0.00 68 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 3.95 0.00 71 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 0.00 73 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.45 0.00 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.70 0.00 78 0 0 -5
30MAR27 8.25 P 0.00 0.00 0.00 4.95 0.00 80 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.20 0.00 82 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.45 0.00 84 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.70 0.00 86 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.95 0.00 88 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.20 - 47 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 0.00 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 0.00 46 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 0.00 46 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 0.00 47 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 0.00 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.58 0.00 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 0.00 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 0.00 46 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 0.00 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 0.00 45 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.01 45 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 -0.01 45 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.06 0.00 45 0 30 0
29JUN27 4.00 P 1.07 1.07 1.07 1.13 -0.01 44 1 37 -1
29JUN27 4.10 P 0.00 0.00 0.00 1.21 -0.01 44 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.29 -0.01 44 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.37 -0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.45 -0.01 43 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.53 -0.01 41 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.62 0.00 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.79 -0.01 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.87 -0.01 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.96 -0.01 37 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.18 -0.01 32 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.55 -0.02 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.96 -0.18 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.45 -0.17 0 0 0 0
29SEP27 2.40 P 0.27 0.27 0.27 0.26 - 48 50 50 -
29SEP27 2.50 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 -0.01 47 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.44 0.00 48 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.49 0.00 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.54 -0.01 47 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.98 -0.01 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.06 -0.01 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.13 -0.01 46 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.20 -0.01 46 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.51 -0.01 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.59 -0.01 44 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.67 -0.02 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.76 -0.01 44 0 0 0
TOTAL PUT 279 17,083 -228
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$ 46.500
29SEP26 33.00 C 0.00 0.00 0.00 13.54 +0.20 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.54 +0.20 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.54 +0.20 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.54 +0.10 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.54 +0.20 35 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.54 +0.19 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 +0.19 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.55 +0.19 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.57 +0.19 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.62 +0.18 34 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.71 +0.17 34 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 +0.15 34 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 +0.13 34 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 1.49 +0.09 34 0 259 0
29SEP26 47.00 C 0.85 0.85 0.85 0.98 +0.07 33 2 250 +2
29SEP26 48.00 C 0.52 0.58 0.52 0.63 +0.03 34 5 417 +4
29SEP26 49.00 C 0.00 0.00 0.00 0.38 +0.04 34 0 369 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 227 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 349 0
29SEP26 55.00 C 0.03 0.03 0.03 0.01 0.00 37 1 750 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.63 +0.20 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.59 +0.10 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.62 +0.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.64 +0.14 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.68 +0.12 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.79 +0.15 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.89 +0.14 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.02 +0.12 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.21 +0.10 35 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 4.45 +0.08 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.75 +0.06 35 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.22 +0.23 36 0 246 0
29OCT26 46.00 C 2.42 2.42 2.42 2.49 -0.09 33 30 470 0
29OCT26 47.00 C 0.00 0.00 0.00 2.05 +0.04 34 0 244 0
29OCT26 48.00 C 1.50 1.50 1.50 1.64 +0.02 34 1 225 0
29OCT26 49.00 C 1.21 1.21 1.21 1.30 +0.02 34 3 368 0
29OCT26 50.00 C 0.00 0.00 0.00 1.02 +0.01 35 0 153 0
29OCT26 52.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 153 0
29OCT26 55.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 51 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 10.75 +0.18 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.81 -0.09 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.95 -0.04 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.03 +0.16 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.19 +0.16 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.39 +0.15 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 5.63 +0.13 36 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.93 +0.13 36 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.28 +0.11 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 3.75 +0.10 37 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.21 +0.09 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.73 +0.08 37 0 50 0
27NOV26 48.00 C 0.00 0.00 0.00 2.31 +0.07 37 0 118 0
27NOV26 49.00 C 0.00 0.00 0.00 1.94 +0.06 37 0 171 0
27NOV26 50.00 C 0.00 0.00 0.00 1.63 +0.05 37 0 174 0
27NOV26 52.50 C 0.00 0.00 0.00 1.00 +0.03 37 0 100 0
27NOV26 55.00 C 0.00 0.00 0.00 0.59 +0.02 36 0 46 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 0.00 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.71 +0.02 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.77 -0.09 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.85 -0.09 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.96 -0.08 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.10 -0.06 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.23 -0.09 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.45 +0.15 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.70 +0.14 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.99 +0.13 36 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.34 +0.11 36 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 +0.10 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.27 +0.11 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.75 +0.09 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 +0.09 37 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 2.86 +0.07 37 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 +0.07 37 0 45 0
30DEC26 50.00 C 2.10 2.10 2.10 2.17 +0.05 37 15 261 -15
30DEC26 52.50 C 0.00 0.00 0.00 1.51 +0.04 37 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 +0.02 37 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.02 37 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 0.00 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 0.00 36 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 13.11 +0.01 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.27 +0.02 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.46 -0.06 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.68 -0.04 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.94 -0.02 38 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.23 0.00 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.36 -0.19 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.70 +0.04 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.11 +0.04 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.53 -0.16 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.01 -0.14 36 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.50 -0.15 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.03 -0.14 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 4.60 -0.13 36 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.30 0.00 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.93 -0.02 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.57 -0.02 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.79 -0.03 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.17 -0.03 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.66 -0.04 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.26 -0.04 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.96 -0.04 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.03 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 -0.02 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 -0.03 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.64 +0.17 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.88 -0.21 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.42 +0.11 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.67 +0.08 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.97 +0.01 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.36 +0.06 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.72 +0.06 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.12 +0.05 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.51 +0.02 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.04 +0.11 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.53 +0.13 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.04 +0.14 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.59 +0.12 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.14 +0.11 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.74 +0.13 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.33 +0.11 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.98 +0.10 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.13 +0.08 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.44 +0.08 38 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.85 +0.06 38 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.33 +0.05 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.93 +0.05 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.58 +0.03 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.29 +0.04 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.86 +0.03 38 0 2 0
29JUN27 75.00 C 0.96 0.96 0.96 0.71 +0.02 38 1 20 -1
29SEP27 37.00 C 0.00 0.00 0.00 12.52 +0.13 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.89 +0.12 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.27 +0.10 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.72 +0.11 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.17 +0.11 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.33 +0.10 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.86 +0.09 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.40 +0.09 38 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 7.94 +0.09 38 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.50 +0.07 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.11 +0.07 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.73 +0.07 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.34 +0.07 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.99 +0.06 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.20 +0.05 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.50 +0.04 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.87 +0.04 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.46 +0.03 39 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.96 +0.03 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.57 +0.02 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.20 +0.02 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.90 +0.01 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
TOTAL CALL 58 15,114 -10
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 38 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 360 0
29SEP26 44.00 P 0.31 0.41 0.31 0.33 -0.05 35 34 493 +17
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.10 34 0 949 0
29SEP26 46.00 P 0.00 0.00 0.00 0.93 -0.13 33 0 319 0
29SEP26 47.00 P 1.64 1.64 1.55 1.51 -0.09 36 45 1,081 +30
29SEP26 48.00 P 0.00 0.00 0.00 2.10 -0.14 34 0 334 0
29SEP26 49.00 P 0.00 0.00 0.00 2.84 -0.17 34 0 394 0
29SEP26 50.00 P 0.00 0.00 0.00 3.67 -0.19 34 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 6.02 -0.38 35 0 117 0
29SEP26 55.00 P 0.00 0.00 0.00 8.50 -0.20 0 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 11.00 -0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.50 -0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.00 -0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.50 -0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.00 -0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.50 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.00 -0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.50 -0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.00 -0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.50 -0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.00 -0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.50 -0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.00 -0.20 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 0.03 -0.01 35 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 16 0
29OCT26 38.00 P 0.15 0.15 0.15 0.10 -0.02 35 5 24 -5
29OCT26 39.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 43 0
29OCT26 41.00 P 0.47 0.47 0.47 0.39 -0.08 35 10 63 -10
29OCT26 42.00 P 0.00 0.00 0.00 0.58 -0.09 35 0 91 0
29OCT26 43.00 P 0.00 0.00 0.00 0.82 -0.09 35 0 67 0
29OCT26 44.00 P 1.18 1.18 1.15 1.14 -0.08 35 6 153 -5
29OCT26 45.00 P 1.61 1.61 1.61 1.49 -0.12 35 15 263 0
29OCT26 46.00 P 2.05 2.05 2.03 1.94 -0.12 35 16 188 -10
29OCT26 47.00 P 0.00 0.00 0.00 2.46 -0.08 35 0 209 0
29OCT26 48.00 P 3.05 3.05 3.05 3.05 -0.15 35 15 138 -15
29OCT26 49.00 P 0.00 0.00 0.00 3.66 -0.21 35 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 4.37 -0.21 35 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 6.38 -0.21 35 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 8.62 -0.22 34 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 11.23 -0.10 46 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.66 -0.11 49 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 16.00 -0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.50 -0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.00 -0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.50 -0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.00 -0.20 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.58 -0.05 36 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.78 -0.06 37 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 1.04 -0.06 37 0 47 0
27NOV26 42.00 P 0.00 0.00 0.00 1.35 +0.01 37 0 14 0
27NOV26 43.00 P 0.00 0.00 0.00 1.67 -0.09 36 0 32 0
27NOV26 44.00 P 2.13 2.13 2.13 2.06 -0.10 36 13 95 +13
27NOV26 45.00 P 0.00 0.00 0.00 2.49 -0.11 36 0 74 0
27NOV26 46.00 P 3.02 3.02 3.02 2.97 -0.13 36 1 84 +1
27NOV26 47.00 P 0.00 0.00 0.00 3.53 -0.12 36 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 4.11 -0.14 35 0 99 0
27NOV26 49.00 P 0.00 0.00 0.00 4.85 -0.15 36 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 5.55 -0.15 36 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.49 -0.17 36 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.70 +0.03 38 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.97 +0.05 39 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 14.33 -0.07 40 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 16.74 -0.19 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.18 -0.18 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.63 -0.17 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.10 -0.16 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.50 -0.20 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 -0.03 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.72 -0.06 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 -0.06 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.06 37 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.49 -0.06 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 -0.06 36 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 2.16 -0.08 36 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.56 -0.10 36 0 21 0
30DEC26 45.00 P 0.00 0.00 0.00 3.01 -0.12 36 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.52 -0.12 36 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 4.08 -0.13 36 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.67 -0.14 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.55 +0.03 38 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.07 -0.15 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.92 -0.17 36 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.02 +0.02 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.20 +0.02 37 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 +0.05 38 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 16.84 -0.09 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.24 -0.12 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.67 -0.13 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.12 -0.14 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.59 -0.11 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.99 -0.20 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.48 -0.19 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.96 -0.20 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.45 -0.19 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.93 -0.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.42 -0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 -0.09 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 -0.09 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.02 -0.09 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.24 -0.11 36 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 1.51 -0.11 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.79 -0.09 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.13 -0.01 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.48 -0.04 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 -0.08 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.28 -0.04 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.80 -0.15 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.18 -0.09 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.70 -0.08 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.25 -0.09 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.84 -0.09 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.46 -0.11 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.11 -0.12 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.95 +0.01 37 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.87 +0.01 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.90 +0.01 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.04 +0.02 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.25 +0.03 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.54 +0.05 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.88 -0.05 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.25 -0.01 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.65 -0.07 37 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 29.09 -0.10 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.52 -0.15 36 0 0 0
29JUN27 34.00 P 1.30 1.30 1.30 1.24 -0.03 38 1 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.46 -0.04 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.72 -0.04 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.98 -0.03 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.27 -0.05 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.59 -0.04 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.94 0.00 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.31 -0.07 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.71 -0.07 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.15 -0.08 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.61 -0.10 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.11 -0.08 37 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.63 -0.09 36 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.18 -0.10 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.76 -0.10 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.44 -0.03 37 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.01 -0.11 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.79 0.00 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.64 +0.02 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.58 +0.01 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.61 -0.06 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.71 -0.05 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.89 -0.05 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.19 -0.09 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.50 -0.18 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.85 -0.18 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.24 -0.18 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.77 -0.16 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.21 -0.08 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.59 -0.09 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.02 -0.10 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.46 -0.10 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.90 -0.11 40 0 15 0
29SEP27 43.00 P 5.65 5.65 5.65 5.41 -0.12 40 1 1 +1
29SEP27 44.00 P 0.00 0.00 0.00 5.93 -0.12 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.46 -0.11 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.01 -0.13 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.61 -0.13 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.22 -0.13 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.83 -0.13 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.48 -0.14 41 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.18 -0.15 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.00 -0.17 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.47 -0.17 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.44 -0.17 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.46 -0.17 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.58 -0.18 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.74 -0.18 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.97 -0.19 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.24 -0.19 39 0 0 0
TOTAL PUT 162 14,376 +17
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$ 39.380
29SEP26 30.00 C 0.00 0.00 0.00 9.46 -0.24 74 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.46 -0.24 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.46 -0.24 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.42 -0.25 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.42 -0.06 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 -0.06 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 -0.07 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.55 -0.07 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.75 -0.07 29 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 1.07 -0.10 28 0 38 0
29SEP26 40.00 C 0.63 0.66 0.63 0.60 -0.06 28 5 77 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 176 0
29SEP26 43.00 C 0.07 0.07 0.07 0.06 -0.02 29 1 61 -1
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 31 0 928 0
29SEP26 45.00 C 0.04 0.04 0.04 0.01 0.00 30 1 1,053 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 195 0
29SEP26 47.00 C 0.03 0.03 0.03 0.01 0.00 39 2 109 -2
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.53 -0.28 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.55 -0.27 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.58 -0.24 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.56 -0.27 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.63 -0.06 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.74 -0.06 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.91 -0.06 30 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.15 -0.06 30 0 15 0
29OCT26 38.00 C 2.59 2.59 2.59 2.47 -0.10 30 14 44 +14
29OCT26 39.00 C 0.00 0.00 0.00 1.88 -0.04 30 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.42 -0.06 30 0 68 0
29OCT26 41.00 C 1.03 1.03 1.03 1.02 -0.05 30 2 30 0
29OCT26 42.00 C 0.64 0.80 0.64 0.72 -0.05 30 39 53 +15
29OCT26 43.00 C 0.49 0.49 0.49 0.50 -0.04 30 1 108 0
29OCT26 44.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 110 0
29OCT26 45.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 178 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 0.00 31 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.67 -0.23 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.73 -0.22 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.78 -0.22 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.88 -0.18 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.93 -0.06 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.12 -0.05 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.36 -0.05 31 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.67 -0.05 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 3.06 -0.06 31 0 16 0
27NOV26 39.00 C 0.00 0.00 0.00 2.49 -0.07 31 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.01 -0.05 31 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.59 -0.06 31 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.25 -0.05 31 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.96 -0.05 31 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.73 -0.06 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 0.00 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 0.00 32 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 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 9.87 -0.23 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.04 -0.12 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.14 -0.09 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.07 -0.28 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 -0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.49 -0.06 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.78 -0.05 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.12 -0.05 31 0 15 0
30DEC26 38.00 C 3.47 3.47 3.47 3.55 -0.05 31 2 28 -2
30DEC26 39.00 C 0.00 0.00 0.00 2.99 -0.06 31 0 45 0
30DEC26 40.00 C 2.35 2.35 2.35 2.51 -0.06 31 15 32 -15
30DEC26 41.00 C 0.00 0.00 0.00 2.09 -0.05 31 0 58 0
30DEC26 42.00 C 1.60 1.60 1.60 1.72 -0.05 31 15 19 0
30DEC26 43.00 C 1.31 1.31 1.31 1.41 -0.06 31 15 60 +15
30DEC26 44.00 C 1.07 1.07 1.07 1.16 -0.04 31 15 39 0
30DEC26 45.00 C 0.89 0.89 0.88 0.95 -0.03 31 30 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.77 -0.02 31 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 -0.03 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 -0.03 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 0.00 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 34 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 10.50 -0.16 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.74 -0.06 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.91 -0.06 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.13 -0.05 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.16 -0.27 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.48 -0.05 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.84 -0.05 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.35 -0.06 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.77 -0.04 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.25 -0.03 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.74 -0.06 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.30 -0.07 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.91 -0.07 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.56 -0.07 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.25 -0.06 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.00 -0.03 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.76 -0.02 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.51 -0.04 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.30 -0.04 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.11 -0.05 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.96 -0.02 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.66 -0.03 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 0.00 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 0.00 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 10.93 -0.07 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.12 -0.07 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.33 -0.07 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.59 -0.07 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.88 -0.07 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.01 -0.27 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.59 -0.06 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.00 -0.07 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.46 -0.06 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.95 -0.06 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.35 -0.06 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.05 -0.05 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.66 -0.05 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.28 -0.05 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.96 -0.05 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 -0.05 33 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.37 -0.04 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.13 -0.04 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.89 -0.05 33 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.52 -0.03 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.59 -0.02 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.46 0.00 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.19 -0.05 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.42 -0.04 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.69 -0.04 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.99 -0.03 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.32 -0.04 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.71 -0.03 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.11 -0.03 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.57 -0.03 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.04 -0.03 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.58 -0.02 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.13 -0.02 34 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 4.70 -0.01 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.33 -0.01 34 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.96 -0.02 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.62 -0.02 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.33 -0.01 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.05 0.00 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.77 -0.01 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.55 -0.01 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.26 -0.01 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.05 0.00 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.64 0.00 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.30 0.00 33 0 1 0
TOTAL CALL 157 6,132 +24
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 56 0
29SEP26 36.00 P 0.11 0.11 0.11 0.05 0.00 30 15 127 0
29SEP26 37.00 P 0.17 0.17 0.17 0.14 -0.01 29 30 151 +27
29SEP26 38.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 137 0
29SEP26 39.00 P 0.79 0.80 0.79 0.68 +0.01 29 31 310 -24
29SEP26 40.00 P 0.00 0.00 0.00 1.24 +0.08 30 0 87 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.02 29 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 +0.04 29 0 526 0
29SEP26 43.00 P 0.00 0.00 0.00 3.65 +0.05 29 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 4.62 +0.05 0 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 5.62 +0.06 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.62 +0.06 0 0 18 0
29SEP26 47.00 P 7.60 7.60 7.60 7.62 +0.06 0 1 29 0
29SEP26 48.00 P 0.00 0.00 0.00 8.62 +0.06 0 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.62 +0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.62 +0.06 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.12 +0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.62 +0.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.62 +0.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.12 +0.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.62 +0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.12 +0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.62 +0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.12 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.62 +0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.12 +0.06 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 0.03 -0.01 30 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 0.24 -0.01 30 0 62 0
29OCT26 36.00 P 0.42 0.42 0.42 0.41 -0.01 30 1 57 0
29OCT26 37.00 P 0.00 0.00 0.00 0.66 0.00 30 0 51 0
29OCT26 38.00 P 1.00 1.00 1.00 0.99 0.00 30 1 73 +1
29OCT26 39.00 P 1.45 1.45 1.45 1.40 0.00 30 1 56 -1
29OCT26 40.00 P 0.00 0.00 0.00 1.92 +0.02 30 0 111 0
29OCT26 41.00 P 2.58 2.58 2.50 2.54 +0.04 30 10 133 +10
29OCT26 42.00 P 0.00 0.00 0.00 3.23 +0.03 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.01 +0.03 30 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.85 +0.04 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.75 +0.05 30 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 6.68 +0.05 30 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.62 +0.04 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.62 +0.06 0 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 9.62 +0.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.62 +0.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.12 +0.06 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.62 +0.06 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.62 +0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.12 +0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 31.00 P 0.11 0.12 0.11 0.08 0.00 31 19 21 +19
27NOV26 32.00 P 0.00 0.00 0.00 0.14 0.00 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 0.00 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.55 +0.01 31 0 3 0
27NOV26 36.00 P 0.00 0.00 0.00 0.79 +0.01 31 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.11 +0.02 32 0 49 0
27NOV26 38.00 P 0.00 0.00 0.00 1.48 +0.02 31 0 34 0
27NOV26 39.00 P 1.97 1.97 1.90 1.90 +0.01 31 30 57 +30
27NOV26 40.00 P 0.00 0.00 0.00 2.43 +0.04 31 0 64 0
27NOV26 41.00 P 0.00 0.00 0.00 3.00 +0.03 31 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.68 +0.04 31 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.40 +0.05 31 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.17 +0.04 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.00 +0.05 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.87 +0.05 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.65 -0.07 26 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.67 +0.03 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.63 +0.03 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.62 +0.05 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.12 +0.06 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.62 +0.06 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.62 +0.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.12 +0.06 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 0.29 +0.01 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.42 0.00 31 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 +0.01 31 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 0.00 31 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.12 +0.01 31 0 301 0
30DEC26 37.00 P 0.00 0.00 0.00 1.45 +0.02 31 0 102 0
30DEC26 38.00 P 0.00 0.00 0.00 1.85 +0.03 31 0 66 0
30DEC26 39.00 P 2.28 2.28 2.28 2.30 +0.03 31 15 55 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.82 +0.04 31 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.40 +0.04 31 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.03 +0.02 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.73 +0.03 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.47 +0.03 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.25 +0.03 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.09 +0.20 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 +0.09 28 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.70 +0.06 27 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.63 -0.07 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.69 +0.05 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.12 +0.06 0 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.62 +0.06 0 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.62 +0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.12 +0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.62 +0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.12 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.62 +0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.12 +0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 +0.01 32 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.80 +0.01 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 +0.01 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.29 +0.01 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 0.00 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.92 +0.01 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 +0.05 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.72 +0.02 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.22 +0.05 32 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.73 +0.05 32 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.30 +0.07 32 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.86 +0.01 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.51 +0.01 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +0.01 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.86 +0.06 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.60 +0.05 30 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.39 +0.06 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.19 +0.05 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.02 +0.06 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.89 +0.21 29 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.14 -0.12 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.62 0.00 0 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.62 +0.06 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.12 +0.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.62 +0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.12 +0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.62 +0.06 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.23 0.00 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 +0.02 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 +0.02 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.13 +0.03 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.58 +0.02 33 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.86 +0.01 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 3.89 +0.01 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.31 -0.08 31 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.85 0.00 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.52 -0.01 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.05 +0.01 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.67 +0.01 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.35 +0.01 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.03 +0.01 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.75 +0.02 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.49 +0.02 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.24 +0.03 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.02 +0.03 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.81 +0.03 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.86 +0.03 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.98 +0.04 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.17 +0.05 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.62 -0.37 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.38 +0.05 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.37 +0.02 33 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.64 +0.04 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
29SEP27 33.00 P 2.30 2.30 2.30 2.30 +0.09 33 1 2 +1
29SEP27 34.00 P 0.00 0.00 0.00 2.60 +0.03 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.00 +0.04 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.42 +0.04 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.89 +0.04 32 0 0 0
29SEP27 38.00 P 4.29 4.29 4.29 4.37 +0.04 32 1 1 +1
29SEP27 39.00 P 0.00 0.00 0.00 4.90 +0.04 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.45 +0.04 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.02 +0.05 32 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.64 +0.05 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.26 +0.05 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.91 +0.05 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.60 +0.06 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.29 +0.06 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.00 +0.06 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.75 +0.06 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.50 +0.06 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.26 +0.06 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.26 +0.06 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.33 +0.06 27 0 0 0
TOTAL PUT 156 7,827 +79
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$ 28.420
18SEP26 19.25 C 0.00 0.00 0.00 9.17 -0.26 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 8.67 -0.26 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.42 -0.26 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 7.92 -0.27 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.42 -0.27 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 6.92 -0.27 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.42 -0.27 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 5.92 -0.27 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.42 -0.27 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 4.92 -0.27 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.42 -0.27 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 2.93 -0.26 65 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.43 -0.28 55 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 1.92 -0.31 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 1.46 -0.34 49 0 0 0
18SEP26 27.50 C 0.94 0.94 0.94 1.06 -0.30 55 80 80 +80
18SEP26 28.00 C 0.60 0.81 0.60 0.72 -0.28 57 392 298 +102
18SEP26 28.50 C 0.00 0.00 0.00 0.45 -0.27 57 0 64 0
18SEP26 29.00 C 0.00 0.00 0.00 0.26 -0.22 58 0 75 0
18SEP26 29.50 C 0.00 0.00 0.00 0.15 -0.16 60 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.11 62 0 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.04 -0.07 63 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 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 0.00 161 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.18 -0.27 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.93 -0.27 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.68 -0.27 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.43 -0.27 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.94 -0.26 80 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.44 -0.26 74 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.94 -0.26 68 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.44 -0.26 62 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.94 -0.26 57 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.44 -0.26 51 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.95 -0.26 56 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.45 -0.27 50 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.97 -0.26 52 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.50 -0.26 53 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.04 -0.26 53 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.60 -0.26 52 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.19 -0.25 52 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.78 -0.29 50 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 1.44 -0.25 50 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.14 -0.24 51 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.89 -0.21 51 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.20 51 0 14 0
25SEP26 29.50 C 0.00 0.00 0.00 0.51 -0.17 52 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.38 -0.14 52 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.28 -0.11 53 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.09 53 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.14 -0.06 53 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.93 -0.26 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.68 -0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.43 -0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.93 -0.26 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.43 -0.26 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.93 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.43 -0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.93 -0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.43 -0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.93 -0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.44 -0.26 137 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.94 -0.26 129 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.44 -0.26 122 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.94 -0.26 114 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.44 -0.26 107 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.94 -0.26 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.44 -0.26 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.94 -0.26 84 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.44 -0.26 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.94 -0.26 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.44 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.44 -0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.45 -0.26 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 -0.27 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.48 -0.27 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.54 -0.27 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 -0.26 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.92 -0.25 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.28 -0.22 48 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 -0.20 48 0 138 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 -0.15 49 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.11 50 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 396 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.96 -0.25 117 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.70 -0.27 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.46 -0.26 108 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.96 -0.26 98 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.46 -0.26 86 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.96 -0.26 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.46 -0.26 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.96 -0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.47 -0.26 81 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.97 -0.26 73 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.47 -0.26 59 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.97 -0.26 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.47 -0.26 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.98 -0.26 65 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.48 -0.26 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.98 -0.26 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.48 -0.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.98 -0.27 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.49 -0.26 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.99 -0.27 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.55 -0.21 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.05 -0.38 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.61 -0.30 64 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.64 -0.30 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.68 -0.32 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.77 -0.30 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.87 -0.36 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.03 -0.31 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.38 -0.24 50 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.76 -0.22 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.19 -0.18 49 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.69 -0.22 48 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.35 -0.18 50 0 265 0
29OCT26 31.00 C 0.00 0.00 0.00 1.04 -0.14 50 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 0.80 -0.11 50 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.59 -0.12 50 0 155 0
29OCT26 34.00 C 0.00 0.00 0.00 0.44 -0.09 50 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.32 -0.07 50 0 58 0
29OCT26 36.00 C 0.00 0.00 0.00 0.23 -0.06 50 0 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.98 -0.26 86 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.73 -0.26 80 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.48 -0.26 71 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.98 -0.26 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.49 -0.26 77 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.99 -0.26 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.49 -0.26 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.99 -0.27 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.50 -0.26 61 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.00 -0.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.51 -0.26 60 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.01 -0.26 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.51 -0.27 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.02 -0.26 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.53 -0.26 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.04 -0.26 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.55 -0.26 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.07 -0.25 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.58 -0.26 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.11 -0.25 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.64 -0.25 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.17 -0.26 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.78 -0.18 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.89 -0.17 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.05 -0.15 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.23 -0.16 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.42 -0.31 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.73 -0.34 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.10 -0.17 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.49 -0.22 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.97 -0.18 53 0 75 0
27NOV26 29.00 C 0.00 0.00 0.00 2.52 -0.16 53 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.11 -0.19 53 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 1.79 -0.13 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.50 -0.11 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.27 -0.10 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 1.06 -0.07 55 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.88 -0.05 55 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.72 -0.05 55 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.57 -0.06 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.48 -0.03 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.39 -0.03 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.31 -0.03 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.25 -0.02 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.20 -0.02 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.00 -0.26 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.75 -0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.51 -0.26 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.01 -0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.52 -0.26 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.02 -0.26 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.53 -0.26 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.03 -0.26 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.54 -0.26 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.05 -0.26 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.55 -0.27 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.07 -0.26 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.58 -0.26 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.09 -0.26 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.61 -0.26 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.14 -0.25 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.66 -0.26 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.19 -0.26 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.73 -0.26 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.28 -0.25 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.83 -0.25 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.39 -0.25 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 -0.25 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.13 -0.24 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.41 -0.16 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.66 -0.16 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.92 -0.38 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.25 -0.25 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.61 -0.25 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.11 -0.19 54 0 210 0
30DEC26 28.00 C 0.00 0.00 0.00 3.62 -0.20 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.17 -0.18 54 0 0 0
30DEC26 30.00 C 2.65 2.65 2.65 2.77 -0.17 54 15 130 0
30DEC26 31.00 C 0.00 0.00 0.00 2.42 -0.15 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.11 -0.13 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 -0.13 54 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 -0.11 55 0 15 0
30DEC26 35.00 C 1.42 1.42 1.42 1.39 -0.09 55 150 150 +150
30DEC26 36.00 C 0.00 0.00 0.00 1.16 -0.09 54 0 10 0
30DEC26 37.00 C 1.10 1.12 1.08 1.00 -0.11 54 315 315 +295
30DEC26 38.00 C 0.00 0.00 0.00 0.86 -0.07 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 -0.06 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 -0.07 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.55 -0.05 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 -0.04 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 -0.03 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.03 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 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 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.08 -0.26 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.83 -0.26 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.59 -0.26 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.10 -0.26 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.62 -0.26 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.13 -0.26 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.65 -0.26 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.17 -0.26 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.70 -0.26 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.23 -0.25 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.76 -0.26 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.30 -0.26 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.84 -0.26 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.39 -0.26 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.95 -0.25 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.51 -0.25 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.08 -0.25 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.66 -0.25 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.24 -0.25 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.84 -0.24 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.44 -0.24 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.05 -0.24 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.67 -0.24 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.95 -0.23 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.26 -0.22 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.61 -0.22 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.99 -0.22 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.40 -0.23 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.86 -0.25 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.42 -0.21 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.95 -0.20 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.53 -0.19 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.14 -0.17 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 -0.16 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.45 -0.15 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.15 -0.14 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.88 -0.13 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.63 -0.12 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 -0.13 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.19 -0.12 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.93 -0.17 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 -0.16 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.59 -0.15 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 -0.13 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 -0.08 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 -0.07 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.11 -0.07 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 -0.10 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.89 -0.06 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.81 -0.05 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.73 -0.05 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.66 -0.05 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.60 -0.05 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 -0.03 55 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.02 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.17 -0.26 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.93 -0.27 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.70 -0.26 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.22 -0.27 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.75 -0.27 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.29 -0.26 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.83 -0.26 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.37 -0.26 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.92 -0.26 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.48 -0.26 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.04 -0.26 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.61 -0.26 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.18 -0.26 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.76 -0.26 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.35 -0.26 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.95 -0.26 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.55 -0.26 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.17 -0.25 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.79 -0.25 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.42 -0.25 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.06 -0.25 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.70 -0.25 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.36 -0.25 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.70 -0.24 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.07 -0.24 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.48 -0.23 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.91 -0.24 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.39 -0.22 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.99 -0.17 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.43 -0.25 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.06 -0.29 56 0 200 0
29JUN27 29.00 C 0.00 0.00 0.00 5.64 -0.30 56 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.26 -0.27 56 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 4.84 -0.19 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.58 -0.11 56 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.27 -0.20 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.98 -0.20 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.63 -0.17 55 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.46 -0.18 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.24 -0.06 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.93 -0.14 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.80 -0.06 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.53 -0.14 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.36 -0.13 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.20 -0.12 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.04 -0.12 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.96 -0.12 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.77 -0.11 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.65 -0.10 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.54 -0.10 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.43 -0.10 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.33 -0.09 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.24 -0.09 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.04 -0.08 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.88 -0.06 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.74 -0.06 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 -0.06 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 -0.05 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.30 -0.25 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.07 -0.25 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.84 -0.25 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.38 -0.26 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.93 -0.26 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.49 -0.25 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.05 -0.25 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.62 -0.25 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.20 -0.24 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.78 -0.24 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.37 -0.24 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.96 -0.24 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.57 -0.23 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.18 -0.23 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.80 -0.23 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.43 -0.22 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.06 -0.22 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.70 -0.22 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.35 -0.22 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.01 -0.21 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.68 -0.21 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.35 -0.21 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.04 -0.20 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.42 -0.20 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.84 -0.19 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.29 -0.18 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.77 -0.17 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.28 -0.16 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.88 -0.24 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.46 -0.21 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.04 -0.06 57 0 4 0
29SEP27 29.00 C 0.00 0.00 0.00 6.64 -0.20 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.27 -0.05 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.92 -0.19 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.60 -0.18 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.27 -0.20 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.00 -0.16 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.73 -0.14 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.50 -0.10 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.24 -0.11 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.89 -0.09 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.68 -0.08 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.47 -0.09 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.28 -0.08 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.10 -0.07 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.93 -0.07 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.77 -0.07 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.62 -0.06 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.48 -0.06 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.34 -0.06 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.22 -0.05 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.10 -0.05 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.99 -0.05 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.73 -0.05 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.52 -0.03 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.33 -0.03 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.16 -0.03 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.90 -0.02 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.79 -0.02 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.70 -0.02 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 -0.01 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
TOTAL CALL 952 13,497 +627
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 138 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 450 0
18SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.02 61 0 355 0
18SEP26 27.50 P 0.00 0.00 0.00 0.17 -0.01 60 0 70 0
18SEP26 28.00 P 0.29 0.29 0.29 0.33 0.00 61 15 108 +15
18SEP26 28.50 P 0.00 0.00 0.00 0.56 +0.03 61 0 605 0
18SEP26 29.00 P 0.00 0.00 0.00 0.87 +0.05 62 0 37 0
18SEP26 29.50 P 0.00 0.00 0.00 1.26 +0.12 66 0 15 0
18SEP26 30.00 P 0.00 0.00 0.00 1.70 +0.17 71 0 126 0
18SEP26 30.50 P 0.00 0.00 0.00 2.11 +0.18 60 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 2.59 +0.22 60 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 3.58 +0.25 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 8.08 +0.26 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.58 +0.26 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 9.08 +0.26 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.58 +0.26 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 10.08 +0.26 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 11.08 +0.26 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 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 65 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 55 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
25SEP26 26.00 P 0.20 0.20 0.20 0.16 0.00 52 220 220 +220
25SEP26 26.50 P 0.23 0.23 0.23 0.25 0.00 52 80 416 +80
25SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.54 +0.05 53 0 15 0
25SEP26 28.00 P 0.00 0.00 0.00 0.75 +0.07 54 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 1.00 +0.08 54 0 18 0
25SEP26 29.00 P 0.00 0.00 0.00 1.30 +0.10 55 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 1.62 +0.14 55 0 0 0
25SEP26 30.00 P 2.19 2.27 1.86 1.98 +0.15 55 336 174 +114
25SEP26 30.50 P 0.00 0.00 0.00 2.38 +0.20 56 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.75 +0.20 52 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.19 +0.19 52 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.65 +0.21 52 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 4.12 +0.22 52 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.60 +0.23 51 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.09 +0.24 52 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.62 +0.29 65 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.08 +0.25 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.08 +0.26 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.58 +0.26 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.08 +0.26 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.58 +0.26 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.08 +0.26 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.08 +0.26 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 214 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 0.00 196 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 0.00 50 0 530 0
29SEP26 26.00 P 0.31 0.31 0.22 0.24 +0.02 50 148 661 +94
29SEP26 27.00 P 0.00 0.00 0.00 0.49 +0.03 50 0 472 0
29SEP26 28.00 P 0.80 0.80 0.80 0.86 +0.06 50 6 412 -4
29SEP26 29.00 P 0.00 0.00 0.00 1.38 +0.07 50 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 2.04 +0.10 49 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.83 +0.16 49 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.70 +0.19 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.63 +0.22 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.62 +0.26 55 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.58 +0.25 0 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.58 +0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.58 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.58 +0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.58 +0.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.58 +0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.58 +0.26 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.58 +0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.58 +0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.58 +0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.58 +0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.58 +0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.58 +0.26 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.08 +0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.58 +0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.08 +0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.58 +0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.08 +0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.58 +0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.58 +0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.58 +0.26 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 0.00 121 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 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 82 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 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 0.00 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.23 0.00 50 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.38 0.00 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.60 +0.01 50 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.90 +0.04 50 0 8 0
29OCT26 27.00 P 0.00 0.00 0.00 1.27 +0.07 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.74 +0.09 51 0 14 0
29OCT26 29.00 P 2.16 2.16 2.16 2.26 +0.10 51 4 150 -4
29OCT26 30.00 P 0.00 0.00 0.00 2.87 +0.12 51 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.52 +0.12 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.26 +0.13 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.07 +0.16 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.01 +0.30 53 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.85 +0.26 52 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.76 +0.28 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.70 +0.27 52 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.62 +0.27 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.60 +0.26 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.58 +0.24 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.58 +0.26 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.58 +0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.58 +0.26 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.58 +0.26 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.58 +0.26 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.58 +0.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.58 +0.26 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.58 +0.26 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.58 +0.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.08 +0.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.58 +0.26 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.08 +0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.58 +0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.08 +0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.58 +0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.58 +0.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.58 +0.26 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 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 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
27NOV26 22.00 P 0.50 0.51 0.45 0.44 +0.03 54 260 665 +260
27NOV26 23.00 P 0.70 0.70 0.70 0.64 +0.05 55 15 505 +15
27NOV26 24.00 P 0.00 0.00 0.00 0.89 +0.06 55 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.19 +0.06 54 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.53 +0.06 54 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.95 +0.15 54 0 25 0
27NOV26 28.00 P 2.40 2.40 2.40 2.40 +0.06 53 5 281 +5
27NOV26 29.00 P 0.00 0.00 0.00 3.01 +0.15 54 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.56 +0.12 54 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.23 +0.16 54 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.95 +0.20 54 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.73 +0.26 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.52 +0.22 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.31 +0.32 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.16 +0.33 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.04 +0.24 55 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.90 +0.23 54 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.82 +0.24 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.72 +0.22 53 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.70 +0.25 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.60 +0.20 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.63 +0.26 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.60 +0.25 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.58 +0.25 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.58 +0.26 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.58 +0.26 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.58 +0.26 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.58 +0.26 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.58 +0.26 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.08 +0.26 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.58 +0.26 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.08 +0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.58 +0.26 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.08 +0.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.58 +0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.58 +0.26 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.58 +0.26 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 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 0.02 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.02 55 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 +0.04 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.04 55 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 +0.05 55 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 +0.07 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.48 +0.08 54 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 +0.13 55 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 +0.12 54 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 +0.15 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.72 +0.22 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 +0.31 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.10 +0.24 53 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.95 +0.30 55 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.72 +0.29 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.54 +0.32 55 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.38 +0.32 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.20 +0.30 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.07 +0.19 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.98 +0.21 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.89 +0.22 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.81 +0.21 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.76 +0.23 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.71 +0.23 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.67 +0.24 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.64 +0.24 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.62 +0.25 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.60 +0.25 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.59 +0.26 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.58 +0.25 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.08 +0.26 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.58 +0.26 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.08 +0.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.58 +0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.08 +0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.58 +0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.58 +0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.58 +0.26 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 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.02 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.02 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.02 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.02 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.06 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.04 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.85 +0.05 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.21 +0.05 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.62 +0.06 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.08 55 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 +0.09 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.08 +0.10 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 +0.11 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.26 +0.14 55 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 +0.20 55 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.52 +0.21 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.24 +0.28 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.99 +0.31 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 +0.30 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.48 +0.25 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 +0.31 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 +0.20 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.86 +0.19 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.71 +0.21 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.57 +0.18 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.43 +0.18 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.31 +0.20 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.21 +0.20 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.12 +0.26 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.02 +0.20 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.95 +0.21 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.89 +0.22 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.83 +0.22 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.78 +0.23 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.18 +0.23 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.62 +0.25 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.09 +0.25 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.58 +0.26 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.08 +0.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.58 +0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.58 +0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.58 +0.26 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 0.00 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 0.00 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 0.00 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 0.00 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 0.00 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 0.00 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.84 +0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 +0.01 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 +0.01 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 +0.01 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.49 +0.01 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.80 +0.01 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.16 +0.03 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.55 +0.09 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.96 +0.10 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.38 +0.09 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.85 +0.10 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 +0.09 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.91 +0.12 55 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.50 +0.13 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 6.10 +0.09 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.70 -0.02 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 +0.08 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.09 +0.24 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.80 +0.23 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.54 +0.11 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.29 +0.26 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.04 +0.11 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.81 +0.12 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.61 +0.14 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.42 +0.13 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.24 +0.14 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.06 +0.14 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.92 +0.16 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.78 +0.16 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.65 +0.16 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.53 +0.17 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.42 +0.18 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.32 +0.18 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.23 +0.18 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.15 +0.19 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.47 +0.21 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.83 +0.21 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.23 +0.23 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.66 +0.24 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.11 +0.25 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.58 +0.25 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.58 +0.26 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.58 +0.26 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 +0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 +0.02 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.45 +0.02 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.52 +0.02 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.70 +0.03 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.79 +0.03 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.89 +0.03 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.01 +0.04 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.14 +0.04 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.26 +0.04 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.39 +0.05 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.55 +0.06 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.70 +0.05 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.86 +0.05 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.02 +0.06 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.40 +0.07 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.79 +0.06 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.20 +0.06 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.64 +0.07 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.12 +0.08 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.58 +0.05 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.16 +0.18 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.72 +0.20 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.25 +0.09 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.85 +0.16 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.49 +0.09 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.15 +0.17 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.84 +0.19 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.63 +0.16 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.33 +0.16 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.04 +0.17 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.80 +0.17 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.57 +0.18 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.33 +0.17 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.11 +0.18 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.92 +0.19 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.74 +0.19 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.57 +0.20 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.39 +0.19 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.23 +0.20 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.10 +0.22 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.97 +0.22 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.84 +0.21 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.72 +0.22 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.60 +0.22 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.87 +0.23 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.17 +0.23 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.50 +0.24 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.87 +0.24 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.26 +0.24 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.69 +0.25 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.13 +0.25 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.60 +0.26 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.08 +0.26 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.58 +0.26 0 0 0 0
TOTAL PUT 1,089 14,991 +795
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$ 186.800
18SEP26 143.00 C 0.00 0.00 0.00 43.82 -0.32 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 42.82 -0.32 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 41.82 -0.32 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 40.83 -0.31 112 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 39.83 -0.31 109 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 38.82 -0.32 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 37.82 -0.32 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 36.82 -0.32 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 34.33 -0.32 92 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 31.83 -0.31 84 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 29.33 -0.31 77 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 26.83 -0.31 70 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 24.33 -0.31 62 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 21.83 -0.31 55 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 19.33 -0.31 48 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 16.83 -0.32 42 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 14.34 -0.34 43 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 11.87 -0.37 42 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 9.46 -0.43 42 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 7.18 -0.50 43 0 0 0
18SEP26 182.50 C 5.14 5.20 5.05 5.05 -0.46 41 20 51 +19
18SEP26 185.00 C 3.29 3.29 3.29 3.29 -0.58 41 11 97 -2
18SEP26 187.50 C 0.00 0.00 0.00 2.03 -0.52 42 0 125 0
18SEP26 190.00 C 1.16 1.20 1.16 1.15 -0.42 43 35 67 +15
18SEP26 192.50 C 0.58 0.65 0.58 0.58 -0.32 43 48 106 +17
18SEP26 195.00 C 0.34 0.34 0.34 0.26 -0.25 43 15 118 0
18SEP26 197.50 C 0.00 0.00 0.00 0.10 -0.15 42 0 14 0
18SEP26 200.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 10 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 43.91 -0.76 54 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 42.91 -0.85 52 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 41.91 -0.85 49 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 40.91 -0.85 47 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 39.91 -0.86 43 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 38.91 -0.86 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 37.91 -0.86 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 36.91 -0.84 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 34.41 -0.87 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 31.92 -0.87 40 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 29.42 -0.32 35 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 26.93 -0.32 36 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 24.44 -0.32 35 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 21.97 -0.33 35 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.53 -0.33 36 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 17.12 -0.35 36 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 14.79 -0.36 36 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 12.55 -0.38 36 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 10.54 -0.30 37 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 8.39 -0.30 34 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 6.77 -0.22 36 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 5.23 -0.23 35 0 1 0
25SEP26 187.50 C 0.00 0.00 0.00 3.94 -0.25 35 0 3 0
25SEP26 190.00 C 0.00 0.00 0.00 2.89 -0.25 35 0 17 0
25SEP26 192.50 C 0.00 0.00 0.00 2.09 -0.20 36 0 2 0
25SEP26 195.00 C 1.24 1.24 1.24 1.47 -0.16 36 1 1 +1
25SEP26 197.50 C 0.00 0.00 0.00 0.99 -0.14 36 0 22 0
25SEP26 200.00 C 0.00 0.00 0.00 0.65 -0.14 36 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.41 -0.12 36 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 237.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 39.46 -0.71 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.96 -0.79 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.47 -0.81 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.97 -1.09 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.48 -0.68 33 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.00 -0.31 34 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 24.53 -0.32 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 22.09 -0.31 34 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.69 -0.30 34 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 17.34 -0.30 34 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 15.07 -0.30 34 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 12.91 -0.29 34 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 10.89 -0.27 34 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 9.02 -0.26 34 0 90 0
29SEP26 182.50 C 5.28 5.30 5.28 7.34 -0.23 34 30 147 +3
29SEP26 185.00 C 0.00 0.00 0.00 5.82 -0.15 33 0 200 0
29SEP26 187.50 C 3.11 3.12 3.11 4.57 -0.09 34 30 175 +15
29SEP26 190.00 C 2.55 3.60 2.50 3.60 -0.02 34 82 437 +26
29SEP26 192.50 C 1.70 2.89 1.70 2.61 -0.17 34 85 388 -9
29SEP26 195.00 C 1.21 2.16 1.21 1.93 -0.16 34 69 325 +3
29SEP26 197.50 C 0.95 1.43 0.85 1.39 -0.11 34 72 564 +34
29SEP26 200.00 C 1.03 1.06 1.03 0.99 -0.07 34 6 617 +6
29SEP26 205.00 C 0.00 0.00 0.00 0.45 -0.04 34 0 502 0
29SEP26 210.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.08 0.00 34 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 0.00 34 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 28.21 -0.33 34 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 26.00 -0.33 34 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 23.86 -0.32 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 21.79 -0.32 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 19.80 -0.32 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 17.91 -0.32 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 16.11 -0.32 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 14.42 -0.31 34 0 9 0
29OCT26 180.00 C 10.72 10.72 10.72 12.84 -0.30 34 15 68 0
29OCT26 182.50 C 0.00 0.00 0.00 11.37 -0.29 34 0 62 0
29OCT26 185.00 C 0.00 0.00 0.00 9.96 -0.19 34 0 100 0
29OCT26 187.50 C 8.63 8.63 8.63 8.77 -0.13 34 8 50 -8
29OCT26 190.00 C 0.00 0.00 0.00 7.66 -0.14 34 0 88 0
29OCT26 192.50 C 6.87 6.87 6.87 6.62 -0.13 34 15 45 -15
29OCT26 195.00 C 5.80 5.80 5.76 5.74 -0.10 34 30 119 +20
29OCT26 197.50 C 0.00 0.00 0.00 4.95 -0.27 34 0 164 0
29OCT26 200.00 C 0.00 0.00 0.00 4.20 -0.27 34 0 162 0
29OCT26 205.00 C 0.00 0.00 0.00 3.07 -0.10 34 0 348 0
29OCT26 210.00 C 2.24 2.30 2.20 2.15 -0.13 34 69 433 +67
29OCT26 215.00 C 1.19 1.25 1.19 1.47 -0.11 34 20 308 -20
29OCT26 220.00 C 0.00 0.00 0.00 0.99 -0.08 34 0 399 0
29OCT26 225.00 C 0.00 0.00 0.00 0.65 -0.06 34 0 125 0
29OCT26 230.00 C 0.58 0.58 0.58 0.42 -0.05 34 10 296 +10
29OCT26 235.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.03 0.00 35 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 30.35 -0.27 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 28.37 -0.27 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 26.46 -0.26 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 24.61 -0.26 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 22.85 -0.25 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 21.16 -0.24 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 19.54 -0.24 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 18.01 -0.22 37 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 16.55 -0.22 37 0 15 0
27NOV26 182.50 C 15.14 15.14 15.14 15.15 -0.32 37 15 45 +15
27NOV26 185.00 C 11.95 11.95 11.95 13.83 -0.05 37 10 81 +1
27NOV26 187.50 C 0.00 0.00 0.00 12.61 +0.08 37 0 140 0
27NOV26 190.00 C 9.86 9.86 9.86 11.48 -0.19 37 15 84 0
27NOV26 192.50 C 0.00 0.00 0.00 10.44 -0.15 37 0 95 0
27NOV26 195.00 C 0.00 0.00 0.00 9.47 -0.13 37 0 105 0
27NOV26 197.50 C 0.00 0.00 0.00 8.61 -0.08 37 0 78 0
27NOV26 200.00 C 0.00 0.00 0.00 7.79 -0.10 37 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 6.34 -0.09 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 5.14 -0.06 38 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 4.12 -0.08 38 0 39 0
27NOV26 220.00 C 2.72 2.72 2.72 3.25 -0.08 38 1 96 0
27NOV26 225.00 C 0.00 0.00 0.00 2.54 -0.07 38 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.98 -0.05 38 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 1.48 -0.04 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 1.14 -0.03 37 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.87 -0.02 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.66 -0.02 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.49 -0.02 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 42.08 -0.87 38 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 39.76 -1.01 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 37.64 -1.00 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.45 -1.06 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 33.45 -1.03 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.50 -0.99 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.65 -0.28 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.79 -0.29 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.09 -0.28 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 24.41 -0.27 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 22.78 -0.26 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.28 -0.26 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 19.79 -0.25 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 18.40 -0.24 36 0 93 0
30DEC26 182.50 C 0.00 0.00 0.00 17.16 -0.06 36 0 110 0
30DEC26 185.00 C 0.00 0.00 0.00 15.91 +0.03 37 0 91 0
30DEC26 187.50 C 14.77 14.77 14.77 14.73 -0.08 37 15 77 0
30DEC26 190.00 C 0.00 0.00 0.00 13.62 0.00 36 0 83 0
30DEC26 192.50 C 0.00 0.00 0.00 12.58 -0.08 37 0 246 0
30DEC26 195.00 C 0.00 0.00 0.00 11.60 -0.06 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 10.68 -0.07 37 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 9.82 -0.07 37 0 109 0
30DEC26 205.00 C 8.16 8.16 8.16 8.28 -0.08 37 15 126 +15
30DEC26 210.00 C 0.00 0.00 0.00 6.98 -0.08 37 0 453 0
30DEC26 215.00 C 0.00 0.00 0.00 5.82 -0.08 37 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 4.81 -0.11 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.94 -0.11 37 0 71 0
30DEC26 230.00 C 0.00 0.00 0.00 3.24 -0.09 37 0 133 0
30DEC26 235.00 C 3.00 3.00 3.00 2.53 -0.09 36 1 172 0
30DEC26 240.00 C 0.00 0.00 0.00 2.08 -0.07 36 0 48 0
30DEC26 245.00 C 2.30 2.30 2.30 1.65 -0.06 36 1 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.35 -0.05 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 1.06 -0.05 36 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.87 -0.03 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.67 -0.04 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.55 -0.02 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.42 -0.03 36 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 44.76 -1.05 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.99 -0.86 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.23 -0.62 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 39.24 -0.82 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.57 -0.68 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.81 -0.68 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.49 -0.17 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.86 -0.13 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 31.30 -0.03 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.86 -0.21 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.41 -0.22 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.97 -0.21 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 25.65 -0.19 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.39 -0.20 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 22.78 -0.19 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 21.58 +0.07 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 20.44 +0.09 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.35 -0.14 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 18.31 +0.04 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.32 +0.08 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 16.37 +0.08 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 15.45 -0.18 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 13.77 +0.01 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 12.14 -0.10 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 10.81 -0.09 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 9.70 +0.04 37 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 8.53 -0.06 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.66 +0.04 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.78 -0.08 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.06 -0.03 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 5.20 -0.06 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.61 -0.17 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.03 -0.05 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.51 -0.04 37 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 39.05 -0.62 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.50 -0.61 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.00 -0.60 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.59 -0.77 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.21 -0.71 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.81 +0.49 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.48 +0.48 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.25 +0.52 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.02 +0.51 37 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 27.80 +0.49 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.86 -0.06 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 24.77 -0.07 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 23.71 -0.12 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 22.71 -0.12 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 21.73 -0.10 36 0 46 0
29JUN27 197.50 C 20.31 20.31 20.31 20.79 -0.03 36 1 161 +1
29JUN27 200.00 C 0.00 0.00 0.00 20.07 +0.16 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 18.44 +0.17 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 16.69 +0.01 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 15.26 -0.02 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 13.96 -0.01 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.76 +0.01 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.66 -0.02 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.68 -0.38 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.63 -0.06 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.76 -0.04 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.97 -0.04 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.19 -0.04 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.48 -0.03 37 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 42.68 -0.82 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 41.20 -0.82 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 39.78 -0.81 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.40 -0.37 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.05 -0.37 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 35.78 -0.41 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 34.53 -0.21 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 33.36 -0.17 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.20 -0.17 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 31.03 -0.33 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 29.86 -0.36 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 28.85 -0.12 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.84 -0.15 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 26.95 -0.05 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 25.96 -0.06 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 25.08 +0.04 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 24.18 +0.12 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 22.48 +0.08 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.77 -0.02 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 19.29 +0.01 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 17.92 +0.01 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 16.65 +0.01 36 0 0 0
29SEP27 230.00 C 15.40 15.40 15.40 15.40 -0.15 36 4 12 +4
TOTAL CALL 749 24,087 +218
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
18SEP26 172.50 P 0.14 0.14 0.14 0.02 -0.02 46 1 64 -1
18SEP26 175.00 P 0.27 0.29 0.15 0.05 -0.05 44 17 45 -3
18SEP26 177.50 P 0.25 0.25 0.19 0.13 -0.12 43 35 185 +31
18SEP26 180.00 P 1.09 1.13 1.09 0.36 -0.19 43 45 141 -3
18SEP26 182.50 P 1.21 1.25 0.81 0.81 -0.26 43 45 39 +1
18SEP26 185.00 P 0.00 0.00 0.00 1.58 -0.32 43 0 32 0
18SEP26 187.50 P 3.08 3.08 3.08 2.75 -0.33 43 1 14 -1
18SEP26 190.00 P 0.00 0.00 0.00 4.27 -0.34 42 0 1 0
18SEP26 192.50 P 0.00 0.00 0.00 6.41 -0.07 47 0 15 0
18SEP26 195.00 P 0.00 0.00 0.00 8.43 -0.05 43 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 10.78 +0.17 43 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 13.22 +0.24 43 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 15.70 +0.28 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 18.20 +0.30 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 20.70 +0.30 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 23.20 +0.30 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 25.70 +0.30 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 28.20 +0.30 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 30.70 +0.30 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 33.20 +0.30 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 36.31 +0.82 154 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 38.81 +0.83 161 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 41.31 +0.82 169 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 43.79 +0.89 175 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 46.31 +0.82 184 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 48.83 +0.93 192 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 51.30 +0.90 196 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 53.81 +0.91 203 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
25SEP26 165.00 P 0.14 0.14 0.14 0.05 -0.02 36 10 10 +10
25SEP26 167.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
25SEP26 170.00 P 0.31 0.31 0.31 0.20 -0.04 36 10 10 +10
25SEP26 172.50 P 0.00 0.00 0.00 0.37 -0.05 36 0 16 0
25SEP26 175.00 P 1.22 1.22 0.71 0.64 -0.07 36 3 28 +3
25SEP26 177.50 P 1.60 1.99 1.60 1.05 -0.08 36 40 70 +30
25SEP26 180.00 P 2.32 2.32 2.32 1.62 -0.09 36 30 38 +15
25SEP26 182.50 P 0.00 0.00 0.00 2.34 -0.15 36 0 16 0
25SEP26 185.00 P 0.00 0.00 0.00 3.34 -0.14 36 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 4.56 -0.16 36 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 5.98 -0.20 36 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 7.64 -0.22 36 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 9.53 -0.03 36 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 11.54 +0.11 36 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 13.71 +0.15 36 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 15.99 +0.19 36 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 18.35 +0.23 36 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 20.77 +0.26 36 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 23.22 +0.28 35 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 25.70 +0.29 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 28.20 +0.30 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 30.70 +0.30 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 33.20 +0.30 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 36.31 +0.82 74 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 38.81 +0.83 78 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 41.31 +0.82 81 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 43.79 +0.89 84 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 46.31 +0.82 88 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 48.83 - 92 0 0 -
25SEP26 237.50 P 0.00 0.00 0.00 51.30 - 95 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.02 0.00 35 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 0.03 0.00 34 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.06 0.00 34 0 320 0
29SEP26 165.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 369 0
29SEP26 167.50 P 0.53 0.53 0.37 0.21 0.00 34 53 506 -21
29SEP26 170.00 P 0.72 0.85 0.60 0.37 +0.01 34 41 1,164 +6
29SEP26 172.50 P 0.86 1.22 0.82 0.60 +0.01 34 15 1,138 +10
29SEP26 175.00 P 1.73 1.73 1.10 0.95 +0.03 34 8 491 +2
29SEP26 177.50 P 2.35 2.35 2.35 1.43 +0.04 34 15 481 0
29SEP26 180.00 P 2.85 3.02 2.10 2.09 +0.07 34 93 1,130 +6
29SEP26 182.50 P 0.00 0.00 0.00 2.89 +0.04 34 0 454 0
29SEP26 185.00 P 5.59 5.59 3.82 3.99 +0.12 35 15 461 +14
29SEP26 187.50 P 7.30 7.30 5.28 5.10 -0.01 34 2 267 0
29SEP26 190.00 P 0.00 0.00 0.00 6.59 +0.04 34 0 413 0
29SEP26 192.50 P 0.00 0.00 0.00 8.15 +0.19 34 0 296 0
29SEP26 195.00 P 0.00 0.00 0.00 9.95 +0.21 34 0 478 0
29SEP26 197.50 P 0.00 0.00 0.00 11.91 +0.23 34 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 14.00 +0.25 34 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 18.50 +0.28 34 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 23.27 +0.29 34 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 28.20 +0.30 0 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 33.20 +0.30 0 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 38.81 +0.83 65 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 43.81 +0.91 71 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.83 +0.88 77 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.81 +0.91 83 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.81 +0.91 88 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.81 +0.91 93 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.82 +0.92 98 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.84 +0.94 103 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 78.81 +0.91 107 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 83.81 +0.91 111 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 88.81 +0.91 116 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.83 +0.93 121 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 98.83 +0.93 125 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 103.83 +0.93 129 0 0 0
29OCT26 160.00 P 1.03 1.07 1.03 0.88 -0.01 34 36 318 +18
29OCT26 162.50 P 1.32 1.34 1.30 1.16 -0.01 34 24 197 +14
29OCT26 165.00 P 0.00 0.00 0.00 1.52 -0.01 34 0 763 0
29OCT26 167.50 P 2.06 2.06 2.02 1.96 -0.02 34 48 466 +48
29OCT26 170.00 P 3.10 3.10 2.50 2.46 -0.01 34 47 337 +30
29OCT26 172.50 P 3.31 3.31 3.18 3.11 0.00 34 16 78 +14
29OCT26 175.00 P 4.84 4.84 3.86 3.77 -0.05 34 132 181 +47
29OCT26 177.50 P 4.63 4.63 4.63 4.56 -0.04 34 2 69 +2
29OCT26 180.00 P 5.44 5.44 5.44 5.46 -0.06 34 4 86 0
29OCT26 182.50 P 0.00 0.00 0.00 6.46 -0.08 34 0 37 0
29OCT26 185.00 P 7.92 7.92 7.92 7.60 -0.03 34 200 285 +200
29OCT26 187.50 P 0.00 0.00 0.00 8.86 -0.08 34 0 83 0
29OCT26 190.00 P 0.00 0.00 0.00 10.22 -0.27 34 0 260 0
29OCT26 192.50 P 0.00 0.00 0.00 11.75 -0.14 34 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 13.30 +0.09 34 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 15.00 +0.11 34 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 16.76 +0.11 34 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 20.59 +0.15 34 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 24.72 +0.18 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 29.11 +0.21 34 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 33.69 +0.24 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 38.89 +0.77 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.81 +0.81 42 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 48.83 +0.88 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 53.81 +0.91 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 58.81 +0.91 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 63.81 +0.91 54 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 68.82 +0.92 57 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 73.84 +0.94 60 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 2.70 +0.04 38 0 27 0
27NOV26 162.50 P 0.00 0.00 0.00 3.21 +0.04 38 0 1 0
27NOV26 165.00 P 0.00 0.00 0.00 3.82 +0.05 38 0 22 0
27NOV26 167.50 P 0.00 0.00 0.00 4.48 +0.05 38 0 19 0
27NOV26 170.00 P 0.00 0.00 0.00 5.22 +0.07 38 0 153 0
27NOV26 172.50 P 0.00 0.00 0.00 6.01 +0.02 38 0 83 0
27NOV26 175.00 P 0.00 0.00 0.00 6.87 +0.03 38 0 98 0
27NOV26 177.50 P 9.12 9.12 7.82 7.79 -0.05 37 4 47 0
27NOV26 180.00 P 0.00 0.00 0.00 8.82 -0.03 38 0 86 0
27NOV26 182.50 P 0.00 0.00 0.00 9.93 -0.01 37 0 113 0
27NOV26 185.00 P 12.68 12.68 12.68 11.13 +0.01 37 11 147 +11
27NOV26 187.50 P 0.00 0.00 0.00 12.41 +0.03 37 0 813 0
27NOV26 190.00 P 13.99 13.99 13.99 13.78 +0.03 37 30 105 +30
27NOV26 192.50 P 0.00 0.00 0.00 15.24 -0.01 38 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 16.77 -0.01 38 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 18.38 -0.01 38 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 19.91 +0.19 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 23.46 +0.19 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 27.25 +0.22 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 31.22 +0.23 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 35.92 +0.76 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 40.24 +0.56 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 44.71 +0.65 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.31 +0.71 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.00 +0.74 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 58.81 +0.79 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.81 +0.86 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 68.82 +0.90 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.78 +0.01 36 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.15 +0.01 36 0 72 0
30DEC26 152.50 P 3.00 3.00 3.00 2.52 +0.01 36 1 360 -1
30DEC26 155.00 P 0.00 0.00 0.00 3.01 +0.02 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.61 +0.01 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.21 +0.06 37 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 4.88 +0.03 37 0 142 0
30DEC26 165.00 P 5.65 5.65 5.65 5.54 +0.02 37 100 231 +100
30DEC26 167.50 P 0.00 0.00 0.00 6.20 -0.01 36 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 7.04 +0.07 36 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 7.90 -0.01 36 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 8.85 0.00 36 0 136 0
30DEC26 177.50 P 11.00 11.00 9.81 9.87 +0.20 36 5 76 0
30DEC26 180.00 P 0.00 0.00 0.00 10.97 +0.05 36 0 119 0
30DEC26 182.50 P 0.00 0.00 0.00 12.14 +0.07 36 0 63 0
30DEC26 185.00 P 0.00 0.00 0.00 13.38 +0.07 36 0 71 0
30DEC26 187.50 P 0.00 0.00 0.00 14.70 -0.02 36 0 105 0
30DEC26 190.00 P 16.50 16.50 16.50 16.08 -0.02 36 1 103 0
30DEC26 192.50 P 0.00 0.00 0.00 17.47 +0.02 36 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 18.99 +0.02 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 20.57 +0.02 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 22.31 +0.13 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.78 +0.15 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 29.39 +0.18 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 33.25 +0.18 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 37.55 +0.95 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.73 +0.94 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.06 +0.65 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.48 +0.66 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.00 +0.64 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.60 +0.72 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 64.25 +0.74 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.99 +0.73 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.84 +0.89 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.81 +0.80 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.81 +0.88 44 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 88.81 +0.91 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.64 +0.05 37 0 152 0
30MAR27 150.00 P 5.45 5.45 5.45 5.15 +0.04 37 20 67 +20
30MAR27 152.50 P 0.00 0.00 0.00 5.71 +0.04 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.31 +0.05 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.28 +0.07 37 0 4 0
30MAR27 160.00 P 8.34 8.51 8.29 7.66 -0.35 36 178 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 8.99 +0.08 38 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.85 +0.08 38 0 28 0
30MAR27 167.50 P 10.96 10.96 10.96 10.80 +0.10 38 29 35 +26
30MAR27 170.00 P 0.00 0.00 0.00 11.85 +0.09 38 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 12.87 +0.14 38 0 31 0
30MAR27 175.00 P 14.80 14.80 14.80 13.95 +0.13 38 15 17 -5
30MAR27 177.50 P 0.00 0.00 0.00 15.10 +0.14 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.26 +0.10 37 0 4 0
30MAR27 182.50 P 0.00 0.00 0.00 17.54 +0.08 38 0 54 0
30MAR27 185.00 P 0.00 0.00 0.00 18.84 +0.13 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 20.17 +0.09 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 21.58 +0.12 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.94 +0.11 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 24.44 +0.11 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 25.99 +0.12 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 27.76 +0.78 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 31.09 +0.84 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 34.58 +0.63 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 38.22 +0.89 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 41.99 +0.67 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.92 +0.96 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.92 +0.95 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.02 +0.96 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.24 +1.09 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 62.52 +0.65 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.88 +0.60 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.32 +0.69 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.81 +0.70 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.10 +0.55 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 11.99 +0.12 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.04 +0.14 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.10 +0.14 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.15 +0.12 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 16.25 +0.14 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.39 +0.13 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 18.63 +0.10 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.86 +0.06 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 21.20 +0.12 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.53 +0.17 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.92 +0.15 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.35 +0.11 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.84 +0.13 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.33 +0.12 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.87 +0.16 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 31.53 +0.71 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 34.86 +0.79 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 38.27 +0.85 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 41.81 +0.84 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.44 +0.89 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 49.19 +0.65 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.09 +0.97 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.04 +0.68 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 61.08 +0.74 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 65.20 +0.68 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 69.40 +0.73 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 73.66 +0.68 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.98 +0.74 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.73 +0.12 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 14.80 +0.11 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 15.88 +0.12 38 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 16.96 +0.12 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.75 -0.18 37 0 508 0
29SEP27 172.50 P 0.00 0.00 0.00 19.18 +0.14 38 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 20.42 +0.10 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.64 +0.04 38 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.90 +0.02 38 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.21 +0.03 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 25.58 +0.10 38 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 26.96 +0.06 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.42 +0.09 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.91 +0.03 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.39 +0.02 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 32.91 +0.12 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.45 +0.06 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.91 +0.55 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.26 +0.58 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.73 +0.57 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.27 +0.60 39 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 51.95 +0.62 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.58 +0.25 38 0 0 0
TOTAL PUT 1,382 26,774 +663
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$ 5.885
29SEP26 4.40 C 0.00 0.00 0.00 1.51 +0.12 95 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 +0.13 97 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 +0.15 97 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.23 +0.12 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 +0.12 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.04 +0.11 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 +0.10 76 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 +0.08 70 0 15 0
29SEP26 5.50 C 0.45 0.45 0.45 0.53 +0.07 68 5 176 +5
29SEP26 5.75 C 0.30 0.37 0.29 0.35 +0.05 62 195 186 +135
29SEP26 6.00 C 0.19 0.23 0.19 0.23 +0.03 62 257 530 -8
29SEP26 6.25 C 0.12 0.13 0.12 0.14 +0.01 62 165 701 +75
29SEP26 6.50 C 0.06 0.07 0.06 0.08 +0.01 61 62 1,122 +46
29SEP26 6.75 C 0.04 0.04 0.04 0.04 -0.01 60 1 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 65 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 68 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 118 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 0.00 139 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 165 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 172 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 180 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 206 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 212 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 218 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.58 +0.10 74 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.49 +0.10 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.40 +0.09 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 +0.09 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.22 +0.08 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.12 +0.06 61 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.06 +0.08 64 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.86 +0.04 60 0 34 0
29OCT26 5.50 C 0.64 0.64 0.64 0.68 +0.03 57 15 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.53 +0.03 56 0 45 0
29OCT26 6.00 C 0.35 0.35 0.35 0.42 +0.02 57 15 83 0
29OCT26 6.25 C 0.25 0.30 0.25 0.33 +0.02 58 270 256 +70
29OCT26 6.50 C 0.20 0.20 0.19 0.25 +0.01 58 165 787 0
29OCT26 6.75 C 0.14 0.14 0.14 0.19 0.00 58 1 192 +1
29OCT26 7.00 C 0.00 0.00 0.00 0.14 0.00 58 0 113 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 -0.01 57 0 227 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 58 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.66 +0.09 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.58 +0.10 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.49 +0.08 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.42 +0.09 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.34 +0.08 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.27 +0.08 67 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.19 +0.07 65 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.00 +0.06 62 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.83 +0.05 59 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.70 +0.04 59 0 53 0
27NOV26 6.00 C 0.00 0.00 0.00 0.59 +0.03 60 0 127 0
27NOV26 6.25 C 0.00 0.00 0.00 0.50 +0.03 60 0 108 0
27NOV26 6.50 C 0.00 0.00 0.00 0.41 +0.02 60 0 208 0
27NOV26 6.75 C 0.22 0.22 0.22 0.34 +0.01 60 16 358 +16
27NOV26 7.00 C 0.00 0.00 0.00 0.28 +0.01 60 0 459 0
27NOV26 7.25 C 0.00 0.00 0.00 0.23 +0.01 60 0 327 0
27NOV26 7.50 C 0.10 0.10 0.10 0.19 +0.01 61 4 184 +4
27NOV26 7.75 C 0.00 0.00 0.00 0.16 +0.01 61 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 320 0
27NOV26 8.25 C 0.05 0.05 0.05 0.10 0.00 61 90 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 0.00 60 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 0.00 63 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 60 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.72 +0.10 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 +0.08 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.57 +0.08 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 +0.07 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.42 +0.07 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 +0.07 63 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 +0.08 63 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 +0.10 62 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 +0.04 57 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.81 +0.04 57 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.03 57 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 +0.02 57 0 113 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 +0.02 58 0 40 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.01 58 0 409 0
30DEC26 7.00 C 0.28 0.28 0.28 0.38 +0.01 58 5 223 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 0.00 58 0 196 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.01 59 0 110 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 0.00 58 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 0.00 59 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 0.00 59 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 0.00 58 0 326 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 58 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 59 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 60 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 61 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 60 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.89 +0.08 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.83 +0.09 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.74 +0.07 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.69 +0.09 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 +0.06 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.53 +0.06 58 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 +0.08 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 +0.06 58 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 +0.05 57 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 +0.05 58 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.99 +0.04 58 0 31 0
30MAR27 6.25 C 0.00 0.00 0.00 0.90 +0.04 58 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 +0.03 58 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 +0.03 58 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.02 59 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.03 59 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.02 59 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 +0.02 59 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 +0.02 59 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.02 59 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.01 59 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.01 59 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.01 59 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 0.00 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.01 60 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 0.00 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 0.00 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 +0.01 60 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 0.00 60 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 0.00 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 59 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 57 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.05 +0.08 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.99 +0.08 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.92 +0.07 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.86 +0.08 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.80 +0.08 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.71 +0.06 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.66 +0.07 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.54 +0.08 58 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.43 +0.08 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.32 +0.07 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.06 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.13 +0.06 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 +0.06 59 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 +0.06 59 0 23 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 +0.05 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 +0.05 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 +0.05 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 +0.05 60 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.04 59 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.61 +0.04 59 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 +0.04 60 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 +0.04 60 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.49 +0.03 60 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.45 +0.03 59 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.42 +0.03 60 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 +0.03 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 +0.02 60 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 +0.02 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 +0.02 60 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.18 +0.08 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.12 +0.12 59 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.05 +0.10 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 +0.08 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.94 +0.09 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.87 +0.07 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.82 +0.06 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.71 +0.07 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.60 +0.06 58 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.50 +0.06 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.41 +0.06 58 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.32 +0.05 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.24 +0.05 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 +0.04 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.09 +0.04 59 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.02 +0.04 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.96 +0.04 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.90 +0.03 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.85 +0.04 59 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.80 +0.03 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.75 +0.03 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.70 +0.02 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.66 +0.02 59 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.62 +0.02 59 0 59 0
TOTAL CALL 1,266 25,332 +344
29SEP26 4.40 P 0.05 0.05 0.05 0.01 0.00 83 10 124 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 911 0
29SEP26 4.70 P 0.08 0.08 0.08 0.01 -0.01 67 60 1,105 -23
29SEP26 4.80 P 0.09 0.09 0.08 0.01 -0.02 62 64 837 +4
29SEP26 4.90 P 0.11 0.11 0.11 0.02 -0.02 65 75 320 +75
29SEP26 5.00 P 0.09 0.09 0.09 0.03 -0.02 66 30 1,961 0
29SEP26 5.25 P 0.17 0.17 0.12 0.07 -0.03 67 100 2,702 +40
29SEP26 5.50 P 0.17 0.17 0.17 0.13 -0.05 66 46 1,334 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.08 65 0 1,428 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.09 65 0 800 0
29SEP26 6.25 P 0.59 0.59 0.55 0.52 -0.10 67 100 8,312 +100
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.12 67 0 448 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 -0.14 68 0 351 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.14 71 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.15 75 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 -0.14 84 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 -0.11 93 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 -0.15 93 0 168 0
29SEP26 8.25 P 0.00 0.00 0.00 2.38 -0.13 100 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 -0.15 108 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.88 -0.11 114 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.13 -0.11 121 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.37 -0.15 112 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.62 -0.12 118 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.87 -0.16 123 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.12 -0.16 129 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.62 -0.12 139 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.12 -0.13 148 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.62 -0.16 157 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.12 -0.12 165 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.62 -0.12 173 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.12 -0.14 181 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.62 -0.12 189 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.12 -0.14 196 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.62 -0.17 203 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.12 -0.12 209 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.62 -0.14 216 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.12 -0.12 222 0 0 0
29OCT26 4.40 P 0.14 0.14 0.14 0.04 -0.02 61 20 60 +20
29OCT26 4.50 P 0.00 0.00 0.00 0.05 -0.02 61 0 263 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.03 60 0 2,074 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.04 59 0 1,729 0
29OCT26 4.80 P 0.20 0.20 0.20 0.09 -0.04 60 11 853 +11
29OCT26 4.90 P 0.21 0.21 0.21 0.11 -0.05 60 20 1,109 0
29OCT26 5.00 P 0.00 0.00 0.00 0.13 -0.05 59 0 307 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 -0.07 59 0 803 0
29OCT26 5.50 P 0.00 0.00 0.00 0.29 -0.08 59 0 670 0
29OCT26 5.75 P 0.00 0.00 0.00 0.41 -0.09 60 0 211 0
29OCT26 6.00 P 0.00 0.00 0.00 0.55 -0.07 61 0 292 0
29OCT26 6.25 P 0.73 0.73 0.73 0.70 -0.09 61 10 469 -10
29OCT26 6.50 P 0.00 0.00 0.00 0.83 -0.12 55 0 314 0
29OCT26 6.75 P 0.00 0.00 0.00 1.05 -0.08 60 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 -0.08 62 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 -0.12 63 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 -0.10 66 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.94 -0.14 68 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.18 -0.15 70 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.41 -0.13 70 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.67 -0.12 77 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.89 -0.15 72 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.17 -0.12 86 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.41 -0.12 87 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.65 -0.09 87 0 0 0
27NOV26 4.40 P 0.25 0.25 0.24 0.10 -0.03 61 40 41 +40
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.04 62 0 105 0
27NOV26 4.60 P 0.32 0.32 0.32 0.14 -0.04 62 30 100 +30
27NOV26 4.70 P 0.00 0.00 0.00 0.17 -0.04 63 0 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.19 -0.05 62 0 714 0
27NOV26 4.90 P 0.00 0.00 0.00 0.22 -0.05 62 0 145 0
27NOV26 5.00 P 0.00 0.00 0.00 0.25 -0.06 62 0 267 0
27NOV26 5.25 P 0.00 0.00 0.00 0.34 -0.06 62 0 331 0
27NOV26 5.50 P 0.00 0.00 0.00 0.45 -0.07 63 0 618 0
27NOV26 5.75 P 0.00 0.00 0.00 0.57 -0.08 63 0 8,476 0
27NOV26 6.00 P 0.00 0.00 0.00 0.71 -0.09 63 0 670 0
27NOV26 6.25 P 0.00 0.00 0.00 0.87 -0.07 64 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 0.99 -0.12 60 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.16 -0.13 59 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.39 -0.07 64 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.57 -0.14 61 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.78 -0.14 62 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.02 -0.10 65 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 -0.12 64 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.47 -0.11 67 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 -0.09 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 -0.10 73 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.19 -0.12 73 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.44 -0.11 76 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.69 -0.11 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.04 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.04 60 0 65 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.04 60 0 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.05 59 0 9,044 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.06 60 0 226 0
30DEC26 4.90 P 0.49 0.49 0.49 0.30 -0.06 60 50 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 -0.06 60 0 244 0
30DEC26 5.25 P 0.60 0.60 0.60 0.43 -0.07 60 20 135 +17
30DEC26 5.50 P 0.70 0.70 0.70 0.54 -0.08 60 20 229 -20
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.09 61 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.10 61 0 328 0
30DEC26 6.25 P 1.06 1.06 1.06 0.97 -0.06 62 10 241 -10
30DEC26 6.50 P 0.00 0.00 0.00 1.11 -0.09 60 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.04 61 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 -0.09 59 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 -0.09 60 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 -0.10 59 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 -0.12 61 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 -0.08 62 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.11 60 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 -0.12 61 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 -0.11 65 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 -0.12 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 -0.11 66 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.69 -0.11 67 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.93 -0.11 68 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.18 -0.11 71 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.68 -0.10 76 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.18 -0.09 80 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.66 -0.12 80 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.17 -0.08 86 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.65 -0.12 85 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.15 -0.11 89 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.64 -0.11 89 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.13 -0.13 89 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.63 -0.16 92 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.13 -0.13 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.64 -0.12 101 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.12 -0.12 95 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 -0.04 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 -0.05 61 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 -0.04 61 0 640 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 -0.04 61 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.05 61 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.06 61 0 14 0
30MAR27 5.00 P 0.75 0.75 0.75 0.56 -0.05 61 6 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.06 61 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.07 61 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 -0.06 62 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 -0.08 62 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 -0.08 62 0 125 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 -0.07 62 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 -0.08 61 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 -0.07 61 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 -0.09 60 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 -0.09 60 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 -0.09 61 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.47 -0.09 60 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 -0.10 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 -0.10 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.11 -0.10 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.33 -0.10 61 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.55 -0.10 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.78 -0.11 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 -0.12 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.24 -0.12 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.71 -0.12 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.19 -0.12 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.68 -0.11 66 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.17 -0.11 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.65 -0.12 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.16 -0.10 72 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.64 -0.11 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.14 -0.12 73 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.63 -0.16 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.13 -0.13 75 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.64 -0.12 80 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 -0.03 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.52 -0.03 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.56 -0.03 61 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.60 -0.03 61 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 -0.03 62 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 -0.04 61 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 -0.04 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.04 62 0 18 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 -0.04 62 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 -0.05 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.29 -0.05 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.45 -0.05 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.61 -0.06 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.79 -0.06 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.97 -0.06 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.13 -0.07 63 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 -0.07 62 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.49 -0.09 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.68 -0.09 62 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.87 -0.09 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.07 -0.10 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 -0.09 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.09 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.70 -0.09 62 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.92 -0.08 62 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.14 -0.09 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.37 -0.13 63 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.83 -0.10 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.29 -0.10 64 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.60 -0.04 61 0 250 0
29SEP27 4.50 P 0.00 0.00 0.00 0.64 -0.04 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.69 -0.04 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.73 -0.05 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.78 -0.05 61 0 26 0
29SEP27 4.90 P 0.00 0.00 0.00 0.83 -0.05 61 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.88 -0.05 61 0 13 0
29SEP27 5.25 P 0.00 0.00 0.00 1.01 -0.06 62 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.15 -0.06 62 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.29 -0.06 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.45 -0.06 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.61 -0.07 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.77 -0.07 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.94 -0.08 62 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.12 -0.08 63 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.30 -0.06 63 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.48 -0.08 63 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.66 -0.09 62 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.84 -0.09 62 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.03 -0.10 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.22 -0.11 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.43 -0.09 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.62 -0.11 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.83 -0.09 61 0 0 0
TOTAL PUT 722 75,686 +284
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$ 43.920
29SEP26 26.00 C 0.00 0.00 0.00 17.95 -0.08 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.95 -0.08 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.95 -0.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.95 -0.08 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.95 -0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.95 -0.09 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.95 0.00 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.96 0.00 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.96 -0.09 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.92 +0.02 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.96 +0.06 36 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.96 +0.05 27 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.97 +0.05 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.99 +0.05 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.03 +0.03 32 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 +0.02 32 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 -0.01 32 0 311 0
29SEP26 43.00 C 0.00 0.00 0.00 1.61 -0.03 32 0 142 0
29SEP26 44.00 C 0.00 0.00 0.00 1.02 -0.10 31 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 0.63 -0.05 31 0 743 0
29SEP26 46.00 C 0.54 0.54 0.54 0.36 -0.03 32 30 158 +14
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 145 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.95 -0.08 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.96 -0.07 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.97 -0.06 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.98 -0.05 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.07 +0.01 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.09 +0.02 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.13 +0.03 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.19 +0.05 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.27 +0.06 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.34 +0.07 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.48 +0.08 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.65 +0.08 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.87 +0.08 45 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.14 +0.08 45 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.47 +0.09 45 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.85 +0.08 45 0 98 0
29OCT26 43.00 C 3.26 3.36 3.26 3.19 -0.03 44 29 204 +29
29OCT26 44.00 C 2.68 2.73 2.68 2.71 0.00 44 20 121 +15
29OCT26 45.00 C 0.00 0.00 0.00 2.28 +0.06 44 0 181 0
29OCT26 46.00 C 0.00 0.00 0.00 1.90 0.00 44 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.58 +0.03 45 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.29 -0.02 45 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.07 +0.01 45 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.89 +0.03 46 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.52 +0.04 46 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 +0.03 46 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 46 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.17 -0.05 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.24 -0.06 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.31 -0.07 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.43 -0.06 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.59 -0.04 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.75 +0.08 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.97 +0.08 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.23 +0.09 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.53 -0.08 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.90 +0.08 43 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 4.23 0.00 42 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 3.70 +0.01 42 0 46 0
27NOV26 44.00 C 3.31 3.31 3.31 3.24 0.00 42 1 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.82 0.00 43 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.45 +0.01 43 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.11 +0.03 43 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.81 +0.04 43 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.56 +0.06 44 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.32 +0.06 43 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.85 +0.05 43 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.33 +0.02 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.01 -0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.03 -0.07 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.07 -0.06 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.11 -0.07 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.16 -0.05 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.22 -0.05 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.31 -0.04 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.40 -0.03 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.53 -0.03 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.70 -0.04 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.88 -0.05 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 -0.01 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.15 -0.03 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.45 -0.03 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.80 -0.04 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.18 -0.05 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.62 -0.06 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 4.10 -0.06 40 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.74 +0.11 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 -0.06 41 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.85 -0.11 41 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.53 -0.08 41 0 93 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 -0.07 41 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 -0.07 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 -0.07 41 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 -0.07 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.81 -0.05 41 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.06 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.25 -0.04 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.33 -0.05 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.45 -0.03 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.57 -0.04 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.71 -0.04 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.87 -0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.05 +0.03 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.26 +0.06 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.48 +0.08 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.73 +0.08 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.00 +0.08 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.33 +0.08 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.67 +0.09 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.84 -0.15 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 +0.09 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.73 -0.12 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.24 +0.08 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.75 +0.09 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.41 +0.01 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 4.98 +0.01 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 +0.08 42 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 4.22 +0.02 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.88 +0.02 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.56 +0.03 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 +0.02 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 +0.06 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 +0.06 43 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 -0.02 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.30 0.00 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 +0.04 43 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.63 -0.03 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.78 -0.03 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.94 -0.03 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.12 -0.02 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.33 0.00 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.55 +0.01 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.79 +0.03 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.06 +0.02 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.35 +0.03 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.67 +0.03 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.01 +0.02 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.38 +0.04 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 0.00 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.19 0.00 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.63 +0.02 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.07 0.00 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.61 -0.01 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.14 0.00 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.70 0.00 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.20 +0.08 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.80 +0.08 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.43 +0.08 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.13 +0.01 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.63 -0.17 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.34 -0.16 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.84 +0.02 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.27 +0.06 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.69 -0.01 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.30 +0.03 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.93 +0.04 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.64 +0.04 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.25 -0.01 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.64 +0.02 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.00 0.00 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.40 0.00 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.83 0.00 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.28 0.00 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.76 0.00 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.25 +0.02 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.77 +0.02 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.31 +0.04 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.88 +0.04 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.47 +0.04 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.10 +0.06 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.72 +0.03 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.35 +0.01 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.04 +0.05 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.73 +0.05 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.98 -0.03 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.37 +0.01 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.73 +0.02 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.27 0.00 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.88 +0.01 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.54 +0.02 43 0 0 0
TOTAL CALL 80 8,009 +58
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 215 0
29SEP26 42.00 P 0.37 0.37 0.37 0.36 -0.06 32 15 116 +11
29SEP26 43.00 P 0.56 0.56 0.56 0.67 -0.08 33 8 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.12 -0.04 33 0 151 0
29SEP26 45.00 P 0.00 0.00 0.00 1.68 -0.10 32 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.41 -0.09 32 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.24 -0.08 32 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.14 -0.08 32 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.10 -0.07 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.08 -0.06 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 8.62 -0.02 52 0 0 -44
29SEP26 55.00 P 0.00 0.00 0.00 11.12 -0.02 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.62 -0.02 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.12 -0.02 83 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.62 -0.02 92 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.12 -0.02 100 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.62 -0.02 108 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.12 -0.02 116 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.62 -0.02 123 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 0.00 46 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 0.00 46 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 30 0
29OCT26 35.00 P 0.24 0.24 0.24 0.20 +0.01 46 3 95 +3
29OCT26 36.00 P 0.33 0.33 0.32 0.30 +0.01 46 27 138 +27
29OCT26 37.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 126 0
29OCT26 38.00 P 0.00 0.00 0.00 0.62 +0.02 46 0 46 0
29OCT26 39.00 P 0.80 0.80 0.80 0.84 +0.02 46 15 106 +15
29OCT26 40.00 P 0.00 0.00 0.00 1.11 +0.03 46 0 125 0
29OCT26 41.00 P 0.00 0.00 0.00 1.45 +0.04 46 0 162 0
29OCT26 42.00 P 0.00 0.00 0.00 1.85 +0.06 46 0 135 0
29OCT26 43.00 P 0.00 0.00 0.00 2.30 +0.07 47 0 215 0
29OCT26 44.00 P 2.68 2.74 2.68 2.80 +0.10 47 15 237 0
29OCT26 45.00 P 3.25 3.35 3.25 3.36 +0.10 47 18 282 +4
29OCT26 46.00 P 0.00 0.00 0.00 3.98 +0.08 47 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.56 +0.01 45 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.27 +0.01 45 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.03 0.00 45 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 6.82 -0.01 45 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.15 +0.09 51 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.44 +0.08 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.80 +0.07 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.12 -0.02 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.62 -0.02 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.12 -0.02 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.50 +0.01 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 +0.03 43 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.89 +0.02 43 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.16 +0.02 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.47 +0.03 44 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.81 +0.03 44 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.20 0.00 43 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.67 +0.04 44 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.13 +0.09 43 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.68 +0.10 43 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.27 +0.06 44 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 4.86 +0.02 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.52 +0.01 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.23 +0.01 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.98 0.00 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.75 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.70 +0.03 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.88 -0.03 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.28 +0.07 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.63 +0.07 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.03 +0.06 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.47 +0.03 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 0.04 -0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.56 -0.05 41 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.73 -0.06 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 -0.06 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 -0.08 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 -0.10 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.82 -0.06 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 -0.04 41 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.46 -0.17 39 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 3.09 +0.02 41 0 125 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 +0.03 41 0 150 0
30DEC26 44.00 P 0.00 0.00 0.00 3.92 -0.12 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.61 -0.13 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.25 -0.12 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.89 -0.13 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.60 -0.12 40 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.31 -0.13 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 +0.09 40 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.09 +0.08 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.24 +0.08 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.46 +0.08 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.76 +0.07 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.13 +0.06 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.53 +0.07 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.96 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.41 +0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.88 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.78 +0.04 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 +0.02 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.19 +0.02 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.39 -0.02 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.63 -0.06 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 -0.09 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.35 +0.05 43 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 +0.04 43 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.07 +0.06 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.47 +0.07 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.90 +0.07 42 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.37 +0.08 42 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.87 +0.08 42 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.40 +0.06 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.97 +0.06 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.56 +0.04 41 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.12 +0.02 41 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.85 +0.09 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.55 +0.10 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.26 +0.07 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.11 +0.08 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.08 +0.06 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.15 +0.06 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.32 +0.07 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.55 +0.06 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.85 +0.06 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.92 +0.05 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.11 +0.02 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.33 +0.02 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.57 +0.02 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.86 +0.03 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.15 +0.03 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 +0.03 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 +0.03 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 +0.03 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.64 +0.03 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.08 +0.03 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.53 +0.03 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.03 +0.07 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.52 +0.07 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.03 +0.07 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.58 +0.06 43 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.15 +0.08 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.55 -0.13 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.33 +0.02 43 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.99 +0.03 43 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.65 +0.09 43 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.33 +0.05 43 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.13 +0.08 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.02 +0.08 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.99 +0.07 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.04 +0.07 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.16 +0.06 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.34 +0.04 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.87 +0.02 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.23 +0.02 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.61 +0.02 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.03 +0.09 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.39 +0.05 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.82 0.00 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.28 +0.04 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.63 -0.12 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.25 0.00 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.83 +0.05 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.38 +0.05 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.95 +0.07 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.55 +0.05 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.13 +0.01 43 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.81 +0.05 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.43 +0.07 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.11 +0.07 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.88 +0.07 43 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.73 +0.06 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.66 +0.06 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.66 +0.06 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.71 +0.05 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.83 +0.04 42 0 0 0
TOTAL PUT 101 7,221 +16
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$ 52.800
18SEP26 41.50 C 0.00 0.00 0.00 11.38 - 174 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 10.81 -0.37 110 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 10.31 -0.41 105 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 9.89 -0.18 156 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 9.31 -0.39 94 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 8.90 -0.23 144 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 8.40 -0.16 137 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 7.81 -0.25 78 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 7.31 -0.35 73 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 6.81 -0.27 68 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 6.31 -0.25 63 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 5.89 -0.31 97 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 5.31 -0.26 53 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 4.81 -0.26 48 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 4.40 -0.31 78 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 3.89 -0.19 68 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 3.31 -0.38 33 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 2.82 -0.27 36 0 30 0
18SEP26 51.00 C 0.00 0.00 0.00 1.85 -0.27 32 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.95 -0.30 27 0 60 0
18SEP26 53.00 C 0.45 0.45 0.31 0.35 -0.20 28 21 84 +21
18SEP26 54.00 C 0.12 0.12 0.12 0.12 -0.11 32 1 704 -1
18SEP26 55.00 C 0.04 0.04 0.04 0.04 -0.06 36 46 778 -1
18SEP26 56.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 257 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 107 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 111 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.41 - 83 0 0 -
25SEP26 42.00 C 0.00 0.00 0.00 10.92 -0.26 81 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.42 -0.30 78 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 9.89 -0.20 69 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.33 -0.37 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 8.90 -0.23 64 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.40 -0.19 60 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 7.83 -0.26 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.33 -0.33 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 6.84 -0.25 35 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.34 -0.26 32 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 5.89 -0.31 42 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.34 -0.27 27 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 4.85 -0.26 28 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.40 -0.31 34 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 3.89 -0.25 29 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.34 -0.44 16 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 2.87 -0.31 20 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.06 -0.26 25 0 0 0
25SEP26 52.00 C 1.30 1.30 1.30 1.28 -0.24 24 6 6 +6
25SEP26 53.00 C 0.00 0.00 0.00 0.71 -0.17 23 0 1 0
25SEP26 54.00 C 0.41 0.41 0.41 0.36 -0.11 24 8 14 +8
25SEP26 55.00 C 0.20 0.20 0.17 0.18 -0.05 25 922 836 +702
25SEP26 56.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
25SEP26 58.00 C 0.04 0.04 0.04 0.02 -0.01 29 10 16 +10
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 65.00 C 0.01 0.01 0.01 0.01 0.00 52 45 45 +45
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 31.85 -0.21 198 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.85 -0.23 188 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.85 -0.20 178 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.85 -0.21 168 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.85 -0.23 159 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.86 -0.22 158 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.86 -0.22 149 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.86 -0.21 141 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.86 -0.22 133 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.86 -0.21 126 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.86 -0.21 119 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.92 -0.15 132 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.92 -0.15 125 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.83 -0.25 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.87 -0.21 96 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.87 -0.21 90 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.87 -0.21 84 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.87 -0.22 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.87 -0.23 72 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.87 -0.23 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.93 -0.15 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.92 -0.26 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.89 -0.21 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.90 -0.23 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.86 -0.25 36 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 6.84 -0.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.89 -0.31 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.90 -0.25 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.94 -0.26 27 0 0 0
29SEP26 50.00 C 2.99 2.99 2.99 2.93 -0.31 21 5 813 +5
29SEP26 52.50 C 1.19 1.19 1.02 1.03 -0.24 21 52 774 +52
29SEP26 55.00 C 0.28 0.29 0.21 0.36 0.00 27 1,096 12,705 -3,411
29SEP26 57.50 C 0.07 0.07 0.05 0.15 +0.06 33 711 11,234 +98
29SEP26 60.00 C 0.04 0.04 0.03 0.08 +0.06 39 2 18,745 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.04 45 0 18,181 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 13,263 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 31.97 -0.19 128 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.98 -0.19 124 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.98 -0.18 117 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.95 -0.23 105 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.99 -0.18 107 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.99 -0.19 101 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.00 -0.18 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.00 -0.19 92 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.01 -0.18 88 0 0 0
29OCT26 30.00 C 23.00 23.00 22.90 23.49 -0.17 118 4 72 +4
29OCT26 31.00 C 0.00 0.00 0.00 22.02 -0.18 80 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.02 -0.19 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.03 -0.18 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.03 -0.18 68 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.04 -0.18 64 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.04 -0.18 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.04 -0.19 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.05 -0.19 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.05 -0.20 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.06 -0.19 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.07 -0.19 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.04 -0.24 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.97 -0.33 26 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.99 -0.28 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.02 -0.28 26 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.07 -0.29 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.15 -0.28 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.26 -0.27 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.41 -0.26 25 0 0 0
29OCT26 50.00 C 3.66 3.66 3.66 3.63 -0.34 24 1 241 +1
29OCT26 52.50 C 2.03 2.03 1.95 1.98 -0.17 23 58 2,707 +43
29OCT26 55.00 C 1.02 1.02 0.91 0.97 -0.07 24 192 4,354 +188
29OCT26 57.50 C 0.47 0.47 0.39 0.45 -0.02 25 395 5,602 +336
29OCT26 60.00 C 0.22 0.23 0.21 0.21 +0.01 26 388 7,513 -15
29OCT26 62.50 C 0.12 0.13 0.12 0.10 +0.03 28 63 2,764 +5
29OCT26 65.00 C 0.08 0.08 0.08 0.04 +0.01 28 4 1,858 +4
29OCT26 67.50 C 0.06 0.06 0.06 0.03 +0.02 31 3 537 0
29OCT26 70.00 C 0.04 0.04 0.04 0.02 +0.01 33 1 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 77.50 C 0.01 0.01 0.01 0.01 0.00 41 660 1,030 +660
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.04 -0.18 102 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.04 -0.19 97 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.01 -0.23 87 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.03 -0.21 85 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.04 -0.21 81 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.04 -0.22 77 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.05 -0.22 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.06 -0.21 71 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.07 -0.21 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.49 -0.17 88 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.08 -0.22 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.09 -0.22 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.10 -0.21 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.09 -0.23 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.10 -0.23 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.12 -0.22 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.13 -0.22 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.13 -0.23 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.20 -0.19 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.28 -0.13 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.31 -0.12 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.31 -0.15 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.35 -0.15 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.20 -0.34 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.28 -0.23 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.37 -0.23 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.50 -0.22 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.67 -0.21 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.88 -0.20 25 0 0 0
27NOV26 50.00 C 4.20 4.20 4.20 4.14 -0.21 24 30 413 +30
27NOV26 52.50 C 0.00 0.00 0.00 2.56 -0.17 24 0 1,311 0
27NOV26 55.00 C 1.55 1.55 1.48 1.51 -0.08 24 211 6,966 -38
27NOV26 57.50 C 0.85 0.89 0.84 0.85 -0.06 25 359 5,269 +107
27NOV26 60.00 C 0.50 0.51 0.49 0.49 -0.03 26 352 1,965 +2
27NOV26 62.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 829 0
27NOV26 65.00 C 0.20 0.20 0.20 0.14 -0.01 27 90 785 0
27NOV26 67.50 C 0.14 0.15 0.14 0.07 -0.01 27 120 966 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 0.00 28 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 28 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 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 62 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 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 32.16 -0.14 91 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.10 -0.21 80 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.03 -0.27 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.24 -0.08 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.06 -0.27 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.07 -0.27 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.28 -0.07 73 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.09 -0.27 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.10 -0.27 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.49 -0.17 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.32 -0.10 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.33 -0.08 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.25 -0.14 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.26 -0.19 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.26 -0.16 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.35 -0.09 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.34 -0.18 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.37 -0.18 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.41 -0.18 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.48 -0.14 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.49 -0.18 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.58 -0.14 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.64 -0.13 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.47 -0.37 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.58 -0.24 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.72 -0.24 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.89 -0.23 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.10 -0.22 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.35 -0.21 25 0 120 0
30DEC26 50.00 C 4.77 4.85 4.65 4.65 -0.22 25 129 2,829 +39
30DEC26 52.50 C 3.27 3.27 3.10 3.15 -0.16 24 107 2,930 -43
30DEC26 55.00 C 2.16 2.16 2.03 2.08 -0.10 24 214 3,943 -133
30DEC26 57.50 C 1.33 1.33 1.33 1.32 -0.07 25 45 12,603 -45
30DEC26 60.00 C 0.00 0.00 0.00 0.86 +0.02 26 0 15,077 -2,000
30DEC26 62.50 C 0.60 0.60 0.60 0.54 +0.05 26 2 13,282 0
30DEC26 65.00 C 0.40 0.41 0.40 0.33 +0.05 27 82 9,906 -10
30DEC26 67.50 C 0.30 0.30 0.30 0.21 +0.05 27 30 11,153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 4,181 0
30DEC26 72.50 C 0.19 0.19 0.19 0.08 +0.03 28 14 5,190 -14
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 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 45 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 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 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 32.43 -0.07 74 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.45 -0.07 70 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.47 -0.07 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.49 -0.07 65 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.51 -0.07 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.53 -0.07 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.55 -0.07 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.57 -0.07 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.60 -0.06 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.62 -0.07 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.66 -0.06 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.58 -0.18 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.58 -0.21 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.69 -0.17 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.67 -0.24 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.78 -0.18 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.78 -0.21 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.83 -0.23 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.90 -0.27 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.97 -0.22 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.06 -0.24 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.17 -0.22 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.29 -0.19 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.44 -0.21 28 0 60 0
30MAR27 45.00 C 9.75 9.75 9.75 9.68 -0.12 28 20 29 +20
30MAR27 46.00 C 0.00 0.00 0.00 8.62 -0.16 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.87 -0.16 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.16 -0.15 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.48 -0.15 25 0 1,483 0
30MAR27 50.00 C 6.07 6.07 5.94 5.93 -0.16 26 60 2,657 +60
30MAR27 52.50 C 4.49 4.53 4.49 4.50 -0.10 25 62 4,545 0
30MAR27 55.00 C 0.00 0.00 0.00 3.34 -0.14 25 0 3,144 0
30MAR27 57.50 C 0.00 0.00 0.00 2.49 -0.09 25 0 4,080 0
30MAR27 60.00 C 1.90 1.90 1.84 1.80 -0.09 25 89 21,467 -5
30MAR27 62.50 C 1.40 1.40 1.40 1.28 -0.08 25 1 566 0
30MAR27 65.00 C 1.06 1.06 1.06 0.90 -0.07 25 80 3,131 -80
30MAR27 67.50 C 0.00 0.00 0.00 0.63 -0.06 26 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.06 26 0 2,651 0
30MAR27 72.50 C 0.52 0.52 0.52 0.30 -0.05 26 10 4,263 0
30MAR27 75.00 C 0.43 0.43 0.43 0.20 -0.05 26 8 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 3,267 0
30MAR27 80.00 C 0.30 0.30 0.30 0.09 -0.03 26 7 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 39 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 32.59 -0.08 71 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.61 -0.08 67 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.64 -0.07 65 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.67 -0.07 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.69 -0.08 59 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.72 -0.08 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.76 -0.07 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.79 -0.08 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.84 -0.07 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.88 -0.08 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.84 -0.19 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.90 -0.18 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.96 -0.18 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.01 -0.18 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.07 -0.18 39 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.14 -0.18 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.20 -0.18 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.24 -0.22 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.30 -0.25 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.37 -0.27 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.47 -0.29 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.58 -0.29 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.74 -0.28 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.90 -0.28 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.11 -0.28 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.07 -0.54 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.37 -0.24 25 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.69 -0.23 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.06 -0.21 25 0 81 0
29JUN27 50.00 C 6.78 6.78 6.78 6.59 -0.22 26 30 1,410 +30
29JUN27 52.50 C 0.00 0.00 0.00 5.25 -0.17 26 0 592 0
29JUN27 55.00 C 4.27 4.27 4.27 4.09 -0.12 26 2 5,376 -2
29JUN27 57.50 C 3.33 3.33 3.28 3.17 -0.10 26 32 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.43 -0.09 26 0 3,341 0
29JUN27 62.50 C 0.00 0.00 0.00 1.84 -0.09 26 0 651 0
29JUN27 65.00 C 0.00 0.00 0.00 1.39 -0.08 26 0 747 0
29JUN27 67.50 C 1.38 1.38 1.38 1.03 -0.08 26 7 963 0
29JUN27 70.00 C 1.12 1.12 1.12 0.78 -0.07 26 12 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.58 -0.07 26 0 979 0
29JUN27 75.00 C 0.78 0.78 0.78 0.43 -0.05 27 5 719 -2
29JUN27 77.50 C 0.66 0.66 0.66 0.32 -0.05 27 3 191 -3
29JUN27 80.00 C 0.57 0.57 0.57 0.24 -0.04 27 5 255 -5
29JUN27 82.50 C 0.47 0.47 0.47 0.18 -0.04 27 2 647 +2
29JUN27 85.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 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 33 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 35 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 32.60 -0.07 66 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.62 -0.08 63 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.65 -0.08 60 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.68 -0.07 58 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.71 -0.08 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.74 -0.08 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.77 -0.08 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.81 -0.06 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.85 -0.08 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.90 -0.07 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.95 -0.08 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.00 -0.08 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.06 -0.08 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.13 -0.06 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.19 -0.06 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.27 -0.05 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.35 -0.06 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.44 -0.06 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.55 -0.07 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.67 -0.07 33 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.81 -0.05 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.98 -0.03 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.15 -0.04 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.20 -0.19 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.55 -0.09 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.58 -0.23 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.88 -0.23 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.23 -0.22 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.64 -0.08 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.03 +0.10 26 0 120 0
29SEP27 52.50 C 5.95 5.95 5.95 5.78 -0.13 27 230 365 +230
29SEP27 55.00 C 0.00 0.00 0.00 4.55 -0.38 26 0 602 0
29SEP27 57.50 C 0.00 0.00 0.00 3.68 -0.33 26 0 624 0
29SEP27 60.00 C 0.00 0.00 0.00 2.96 -0.28 26 0 466 0
29SEP27 62.50 C 2.65 2.65 2.65 2.38 -0.17 26 165 543 +165
29SEP27 65.00 C 0.00 0.00 0.00 1.93 -0.21 27 0 201 0
29SEP27 67.50 C 0.00 0.00 0.00 1.56 -0.16 27 0 34 0
29SEP27 70.00 C 1.50 1.50 1.49 1.26 -0.14 27 8 39 +8
29SEP27 72.50 C 0.00 0.00 0.00 1.03 -0.10 27 0 51 0
29SEP27 75.00 C 0.00 0.00 0.00 0.83 -0.09 27 0 22 0
29SEP27 77.50 C 0.93 0.94 0.93 0.69 -0.06 28 4 187 +4
29SEP27 80.00 C 0.84 0.84 0.84 0.56 -0.05 28 2 39 -2
29SEP27 82.50 C 0.71 0.71 0.71 0.47 -0.03 28 12 31 +9
29SEP27 85.00 C 0.63 0.63 0.63 0.39 -0.02 29 5 5 +5
29SEP27 87.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.22 0.00 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 7,340 354,447 -2,911
18SEP26 41.50 P 0.00 0.00 0.00 0.01 - 132 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 83 0
18SEP26 52.00 P 0.17 0.17 0.16 0.17 -0.03 30 14 642 -10
18SEP26 53.00 P 0.48 0.50 0.45 0.52 +0.05 26 35 202 -1
18SEP26 54.00 P 1.16 1.21 1.16 1.28 +0.14 28 3 239 -3
18SEP26 55.00 P 2.00 2.19 2.00 2.29 +0.30 45 65 182 -65
18SEP26 56.00 P 3.19 3.20 3.19 3.20 +0.12 0 27 42 -129
18SEP26 57.00 P 3.90 4.25 3.90 4.25 +0.29 63 58 0 -66
18SEP26 58.00 P 0.00 0.00 0.00 5.20 +0.13 0 0 0 -15
18SEP26 59.00 P 0.00 0.00 0.00 6.21 +0.12 69 0 0 -20
18SEP26 60.00 P 0.00 0.00 0.00 7.21 +0.26 78 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 8.20 +0.22 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 9.25 +0.30 115 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 10.20 +0.25 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 11.20 +0.25 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 12.20 +0.25 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 13.20 +0.25 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 14.20 +0.25 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 15.20 +0.25 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 16.20 +0.25 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 17.20 +0.08 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 18.21 +0.21 161 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 19.21 +0.26 167 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 20.20 +0.08 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 21.20 +0.25 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 22.21 +0.26 187 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 23.21 +0.26 193 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 24.20 +0.25 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 -0.01 30 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 19 0
25SEP26 52.00 P 0.40 0.43 0.40 0.44 +0.02 24 26 160 +26
25SEP26 53.00 P 0.00 0.00 0.00 0.86 +0.08 23 0 26 0
25SEP26 54.00 P 1.44 1.44 1.44 1.50 +0.14 23 2 42 +2
25SEP26 55.00 P 2.20 2.35 2.20 2.35 +0.22 25 86 86 +86
25SEP26 56.00 P 3.27 3.27 3.27 3.33 +0.25 31 12 12 +12
25SEP26 57.00 P 0.00 0.00 0.00 4.25 +0.25 31 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.21 +0.12 35 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.21 +0.26 40 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.20 +0.22 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.25 +0.30 57 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.20 +0.25 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.20 +0.25 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.20 +0.25 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.20 +0.25 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.20 +0.25 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.20 +0.24 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.20 +0.08 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.21 +0.21 82 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 19.21 +0.25 85 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 20.20 +0.08 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 21.20 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 28 30 3,996 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 5,480 0
29SEP26 50.00 P 0.15 0.15 0.12 0.16 0.00 25 1,343 28,726 +902
29SEP26 52.50 P 0.60 0.72 0.60 0.72 +0.04 22 150 15,607 +8
29SEP26 55.00 P 2.26 2.45 2.23 2.44 +0.24 25 1,049 20,273 -25
29SEP26 57.50 P 4.55 4.64 4.55 4.80 +0.29 33 79 10,468 -24
29SEP26 60.00 P 7.24 7.28 7.24 7.46 +0.51 54 10 11,802 -1,139
29SEP26 62.50 P 0.00 0.00 0.00 9.79 +0.34 54 0 12,385 -484
29SEP26 65.00 P 0.00 0.00 0.00 12.29 +0.34 64 0 4,730 -1,239
29SEP26 67.50 P 0.00 0.00 0.00 14.71 +0.23 60 0 257 0
29SEP26 70.00 P 17.19 17.19 17.19 17.20 +0.08 0 3 2,802 0
29SEP26 72.50 P 19.70 19.70 19.70 19.70 +0.25 0 3 705 0
29SEP26 75.00 P 0.00 0.00 0.00 22.21 +0.24 81 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.70 +0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.20 +0.25 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.70 +0.17 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.20 +0.21 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.70 +0.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.20 +0.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.70 +0.17 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.21 +0.18 128 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.71 +0.18 133 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.21 +0.22 137 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.71 +0.22 142 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.21 +0.22 147 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.72 +0.23 157 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.22 +0.23 161 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.72 +0.23 166 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.23 +0.24 174 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.74 +0.21 181 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.24 +0.25 185 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.75 +0.26 192 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.26 +0.27 199 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.76 +0.27 203 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.27 +0.28 210 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.78 +0.31 216 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 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 89 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 73 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 56 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 0.01 -0.01 30 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 691 0
29OCT26 47.00 P 0.19 0.20 0.19 0.19 -0.02 26 11 1,323 +11
29OCT26 48.00 P 0.29 0.29 0.29 0.29 -0.01 25 10 2,541 0
29OCT26 49.00 P 0.44 0.44 0.43 0.43 -0.01 24 22 2,150 +22
29OCT26 50.00 P 0.57 0.63 0.57 0.63 +0.01 24 248 7,874 +228
29OCT26 52.50 P 1.48 1.49 1.34 1.49 +0.10 23 262 10,766 +242
29OCT26 55.00 P 2.80 2.97 2.80 2.94 +0.16 23 24 5,465 +4
29OCT26 57.50 P 4.92 4.99 4.89 5.00 +0.30 25 17 1,603 -1
29OCT26 60.00 P 0.00 0.00 0.00 7.46 +0.42 32 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.79 +0.32 33 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 12.29 +0.30 38 0 0 -30
29OCT26 67.50 P 0.00 0.00 0.00 14.71 +0.23 37 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.20 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.70 +0.25 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.21 +0.24 51 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.70 +0.22 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.20 +0.25 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.70 +0.17 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.20 +0.21 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.70 +0.22 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.20 +0.22 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.70 +0.17 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.21 +0.18 79 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.71 +0.18 82 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.21 +0.22 85 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.71 +0.22 88 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.21 +0.22 91 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.72 +0.23 96 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.22 +0.23 98 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.72 +0.23 101 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.23 +0.24 105 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.74 +0.21 109 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.24 +0.25 112 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.75 +0.26 116 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.26 +0.27 119 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.76 +0.27 122 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.27 +0.28 125 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.78 +0.31 128 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 40 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 33 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 0.02 +0.01 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
27NOV26 43.00 P 0.15 0.15 0.15 0.10 +0.01 27 10 12 +10
27NOV26 44.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 66 0
27NOV26 45.00 P 0.23 0.24 0.23 0.22 +0.03 26 11 186 +11
27NOV26 46.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 322 0
27NOV26 47.00 P 0.00 0.00 0.00 0.44 +0.04 26 0 225 0
27NOV26 48.00 P 0.54 0.59 0.54 0.59 +0.05 25 182 2,015 +32
27NOV26 49.00 P 0.73 0.78 0.73 0.78 +0.06 25 173 1,316 +43
27NOV26 50.00 P 0.97 1.05 0.96 1.05 +0.09 24 489 10,206 +444
27NOV26 52.50 P 1.91 1.98 1.87 1.98 +0.12 24 359 4,446 +109
27NOV26 55.00 P 3.39 3.40 3.38 3.35 +0.15 23 46 4,058 +16
27NOV26 57.50 P 5.20 5.20 5.20 5.24 +0.21 24 10 4,700 0
27NOV26 60.00 P 7.32 7.32 7.32 7.61 +0.17 28 5 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.79 +0.29 27 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 12.29 +0.29 31 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.71 +0.23 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.20 +0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.70 +0.25 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.21 +0.24 42 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.70 +0.22 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.20 +0.25 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.70 +0.17 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.20 +0.21 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.70 +0.22 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.20 +0.22 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.70 +0.17 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.21 +0.18 65 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.71 +0.18 68 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.21 +0.22 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.71 +0.22 72 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.21 +0.22 75 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.72 +0.23 79 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.22 +0.23 81 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.72 +0.23 83 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.23 +0.24 86 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.74 +0.21 90 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.24 +0.25 92 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.75 +0.26 95 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.26 +0.27 97 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.76 +0.27 99 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.27 +0.28 102 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.78 +0.31 105 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 0.00 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 28 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 0.00 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 0.00 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 0.00 26 0 1,083 0
30DEC26 44.00 P 0.33 0.33 0.33 0.30 0.00 26 38 3,699 +38
30DEC26 45.00 P 0.41 0.43 0.40 0.41 +0.01 26 395 3,354 +395
30DEC26 46.00 P 0.52 0.52 0.51 0.54 +0.02 26 574 3,418 +574
30DEC26 47.00 P 0.65 0.67 0.64 0.68 +0.01 25 589 3,958 +429
30DEC26 48.00 P 0.81 0.87 0.81 0.87 +0.03 25 912 7,751 +345
30DEC26 49.00 P 1.07 1.13 1.04 1.12 +0.06 25 1,587 5,768 -2,445
30DEC26 50.00 P 1.38 1.39 1.32 1.39 +0.06 24 225 17,142 +158
30DEC26 52.50 P 2.22 2.30 2.22 2.36 +0.11 23 126 14,777 +36
30DEC26 55.00 P 3.67 3.80 3.67 3.80 +0.20 24 13 17,900 +11
30DEC26 57.50 P 5.40 5.40 5.40 5.55 +0.21 24 30 7,520 0
30DEC26 60.00 P 7.60 7.60 7.60 7.68 +0.24 25 10 5,461 0
30DEC26 62.50 P 0.00 0.00 0.00 10.09 +0.19 29 0 8,260 0
30DEC26 65.00 P 0.00 0.00 0.00 12.29 +0.29 28 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 15.04 +0.56 37 0 680 0
30DEC26 70.00 P 0.00 0.00 0.00 17.20 +0.08 0 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 19.70 +0.25 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.21 +0.24 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.70 +0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.20 +0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.70 +0.17 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.20 +0.21 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.70 +0.22 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.20 +0.22 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.70 +0.17 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.21 +0.18 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.71 +0.18 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.21 +0.21 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.71 +0.22 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.21 +0.22 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.72 +0.23 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.22 +0.23 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.72 +0.23 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.23 +0.24 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.74 +0.21 78 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.24 +0.25 79 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.75 +0.26 82 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.26 +0.27 84 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.76 +0.27 86 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.27 +0.28 88 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.78 +0.31 90 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 34 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 29 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 0.02 +0.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 +0.04 27 0 236 0
30MAR27 39.00 P 0.30 0.30 0.30 0.20 +0.05 26 40 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.35 +0.06 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.45 +0.07 26 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 3,192 0
30MAR27 44.00 P 0.00 0.00 0.00 0.74 +0.09 26 0 5,937 0
30MAR27 45.00 P 0.92 0.92 0.92 0.90 +0.07 26 1 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 1.08 +0.05 25 0 632 0
30MAR27 47.00 P 1.33 1.33 1.33 1.30 +0.04 25 40 952 +40
30MAR27 48.00 P 1.55 1.55 1.55 1.58 +0.09 25 1 1,314 0
30MAR27 49.00 P 0.00 0.00 0.00 1.87 +0.09 25 0 4,757 0
30MAR27 50.00 P 2.19 2.22 2.19 2.22 +0.10 24 45 3,641 0
30MAR27 52.50 P 3.25 3.25 3.20 3.26 +0.11 24 156 8,532 +155
30MAR27 55.00 P 4.57 4.57 4.57 4.61 +0.14 24 2 14,480 0
30MAR27 57.50 P 6.16 6.32 6.16 6.27 +0.19 24 60 7,442 +60
30MAR27 60.00 P 0.00 0.00 0.00 8.23 +0.18 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 10.21 +0.13 24 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 12.40 +0.19 24 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 15.04 +0.50 29 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.21 +0.09 26 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.70 +0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.21 +0.24 31 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.70 +0.20 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.20 +0.20 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.70 +0.17 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.20 +0.21 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.70 +0.22 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.20 +0.22 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.70 +0.17 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.21 +0.18 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.71 +0.18 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.21 +0.21 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.71 +0.22 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.21 +0.22 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.72 +0.23 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.22 +0.23 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.72 +0.23 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.23 +0.24 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.74 +0.21 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.24 +0.25 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.75 +0.26 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.26 +0.27 68 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.76 +0.27 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.27 +0.28 71 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.78 +0.31 73 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 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 33 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 0.01 -0.01 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.31 -0.04 25 0 160 0
29JUN27 38.00 P 0.57 0.59 0.57 0.41 -0.04 25 40 202 +40
29JUN27 39.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.67 -0.04 26 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.85 -0.03 26 0 1,283 0
29JUN27 42.00 P 0.00 0.00 0.00 1.04 -0.03 26 0 320 0
29JUN27 43.00 P 1.33 1.33 1.33 1.28 0.00 26 1 1,089 0
29JUN27 44.00 P 0.00 0.00 0.00 1.53 +0.04 26 0 906 0
29JUN27 45.00 P 0.00 0.00 0.00 1.78 +0.05 25 0 1,177 0
29JUN27 46.00 P 0.00 0.00 0.00 2.06 +0.03 25 0 1,783 0
29JUN27 47.00 P 0.00 0.00 0.00 2.38 +0.02 25 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.75 +0.03 25 0 6,155 0
29JUN27 49.00 P 0.00 0.00 0.00 3.17 +0.05 25 0 1,233 0
29JUN27 50.00 P 3.56 3.56 3.56 3.61 +0.06 25 160 800 0
29JUN27 52.50 P 0.00 0.00 0.00 4.87 +0.11 24 0 5,691 0
29JUN27 55.00 P 0.00 0.00 0.00 6.31 +0.15 24 0 1,140 0
29JUN27 57.50 P 0.00 0.00 0.00 7.97 +0.17 24 0 2,226 0
29JUN27 60.00 P 0.00 0.00 0.00 9.76 +0.16 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.69 +0.15 23 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.86 +0.20 24 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.96 +0.11 22 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 18.20 +0.41 22 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.47 +0.14 20 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.78 +0.13 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.12 +0.14 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.48 +0.44 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.85 +0.16 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.24 +0.17 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.11 +0.63 27 0 0 -14
29JUN27 90.00 P 0.00 0.00 0.00 37.54 +0.24 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.97 +0.44 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.40 +0.37 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.84 +0.31 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.28 +0.28 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.72 +0.22 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.21 +0.22 33 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.72 +0.23 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.22 +0.23 40 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.72 +0.23 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.23 +0.24 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.74 +0.21 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.24 +0.24 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.75 +0.26 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.26 +0.27 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.76 +0.27 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.27 +0.28 57 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.78 +0.31 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.09 +0.08 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.12 +0.10 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.16 +0.13 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.20 +0.16 32 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.25 +0.19 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.31 +0.22 32 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.37 +0.24 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.46 +0.29 31 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.55 +0.31 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.63 +0.32 30 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.74 +0.33 30 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.86 +0.35 30 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 1.02 +0.37 29 0 38 0
29SEP27 39.00 P 0.00 0.00 0.00 1.18 +0.38 29 0 29 0
29SEP27 40.00 P 1.21 1.23 1.21 1.36 +0.36 29 2 315 0
29SEP27 41.00 P 1.42 1.42 1.42 1.57 +0.37 29 10 208 0
29SEP27 42.00 P 0.00 0.00 0.00 1.78 +0.33 28 0 371 0
29SEP27 43.00 P 0.00 0.00 0.00 2.03 +0.32 28 0 203 0
29SEP27 44.00 P 0.00 0.00 0.00 2.30 +0.28 28 0 70 0
29SEP27 45.00 P 0.00 0.00 0.00 2.57 +0.23 27 0 130 0
29SEP27 46.00 P 0.00 0.00 0.00 2.90 +0.20 27 0 468 0
29SEP27 47.00 P 3.03 3.10 3.03 3.23 +0.16 27 6 300 +6
29SEP27 48.00 P 0.00 0.00 0.00 3.60 +0.15 27 0 436 0
29SEP27 49.00 P 0.00 0.00 0.00 3.98 +0.11 26 0 147 0
29SEP27 50.00 P 0.00 0.00 0.00 4.43 +0.15 26 0 155 0
29SEP27 52.50 P 0.00 0.00 0.00 5.71 +0.16 26 0 364 0
29SEP27 55.00 P 0.00 0.00 0.00 6.83 -0.18 24 0 200 0
29SEP27 57.50 P 0.00 0.00 0.00 8.82 +0.15 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.56 +0.11 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.58 +0.21 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.61 +0.23 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.58 +0.24 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.73 +0.52 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.89 +0.08 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.14 +0.09 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.55 +0.21 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.69 +0.24 16 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 30.00 +0.06 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.31 +0.05 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.25 +0.64 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 37.66 +0.36 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.07 +0.54 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.49 +0.46 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.92 +0.39 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.35 +0.35 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.78 +0.28 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.22 +0.23 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.72 +0.23 34 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.22 +0.23 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.72 +0.23 39 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.23 +0.24 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.74 +0.21 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.24 +0.24 45 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.75 +0.26 46 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.26 +0.27 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.76 +0.27 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.27 +0.28 51 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.78 +0.31 53 0 0 0
TOTAL PUT 9,937 439,726 -1,215
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$ 9.790
29SEP26 3.80 C 0.00 0.00 0.00 6.00 -0.18 207 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.90 -0.18 201 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.80 -0.18 195 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.70 -0.18 190 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.60 -0.18 184 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.50 -0.18 179 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.40 -0.18 174 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.30 -0.18 169 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.20 -0.18 164 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.10 -0.18 159 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.00 -0.18 155 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.90 -0.18 150 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.80 -0.18 146 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.55 -0.18 135 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.30 -0.18 125 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.05 -0.18 115 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.80 -0.18 106 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.55 -0.18 97 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.30 -0.18 88 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.05 -0.18 80 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.80 -0.18 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.55 -0.18 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.30 -0.18 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 -0.17 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 -0.18 42 0 0 0
29SEP26 8.25 C 1.57 1.57 1.55 1.55 -0.18 36 90 273 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.19 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 -0.19 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.18 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 -0.17 29 0 20 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 -0.15 26 0 9 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.12 27 0 43 0
29SEP26 10.00 C 0.23 0.24 0.13 0.13 -0.09 28 55 254 +31
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 4,225 0
29SEP26 11.00 C 0.02 0.02 0.01 0.01 -0.01 34 37 3,194 -10
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.01 -0.17 115 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.91 -0.18 111 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.81 -0.18 108 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.71 -0.18 104 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.61 -0.18 100 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.51 -0.18 97 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.41 -0.18 94 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.31 -0.18 90 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.21 -0.18 87 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.12 -0.17 100 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.02 -0.17 97 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.92 -0.17 94 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.82 -0.17 91 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.57 -0.17 84 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.32 -0.17 78 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.07 -0.17 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.84 -0.16 79 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.58 -0.17 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.33 -0.17 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.08 -0.17 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.83 -0.17 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.58 -0.17 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.33 -0.17 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.09 -0.17 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.84 -0.15 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.58 -0.18 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.35 -0.18 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.12 -0.18 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.91 -0.17 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.72 -0.16 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.55 -0.15 27 0 4 0
29OCT26 9.75 C 0.00 0.00 0.00 0.42 -0.11 28 0 318 0
29OCT26 10.00 C 0.00 0.00 0.00 0.31 -0.10 28 0 1,593 0
29OCT26 10.50 C 0.00 0.00 0.00 0.15 -0.07 28 0 1,010 0
29OCT26 11.00 C 0.10 0.10 0.10 0.07 -0.03 29 52 986 +52
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,328 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.03 -0.17 102 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.93 -0.16 98 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.84 -0.16 103 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.74 -0.16 100 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.63 -0.17 90 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.53 -0.17 87 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.44 -0.16 91 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.34 -0.15 89 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.24 -0.16 86 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.15 -0.14 89 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.04 -0.15 81 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.95 -0.14 84 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.84 -0.15 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.59 -0.15 70 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.35 -0.14 70 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.10 -0.14 64 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.85 -0.15 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.60 -0.15 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.35 -0.15 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.11 -0.14 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.87 -0.13 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.61 -0.14 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.37 -0.14 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.13 -0.14 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.89 -0.13 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.68 -0.11 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.46 -0.10 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.21 -0.14 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.02 -0.15 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.84 -0.14 28 0 0 0
27NOV26 9.50 C 0.72 0.72 0.72 0.68 -0.13 28 30 445 -30
27NOV26 9.75 C 0.00 0.00 0.00 0.55 -0.11 28 0 439 0
27NOV26 10.00 C 0.00 0.00 0.00 0.45 -0.10 29 0 1,319 0
27NOV26 10.50 C 0.00 0.00 0.00 0.27 -0.07 29 0 394 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 140 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 150 0
27NOV26 12.50 C 0.07 0.07 0.07 0.02 -0.01 29 75 425 +75
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.08 -0.12 103 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.98 -0.12 100 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.88 -0.12 97 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.78 -0.12 95 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.68 -0.12 92 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.58 -0.12 89 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.49 -0.11 90 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.39 -0.12 88 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.29 -0.12 85 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.19 -0.13 83 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.09 -0.12 80 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.99 -0.12 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.89 -0.12 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.65 -0.12 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.40 -0.12 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.15 -0.12 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.90 -0.12 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.66 -0.12 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.41 -0.12 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.17 -0.12 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.92 -0.13 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.68 -0.12 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 -0.12 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.21 -0.12 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 -0.12 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.75 -0.12 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 -0.11 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.11 32 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 -0.13 29 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.13 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.13 29 0 1,398 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.11 29 0 1,052 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.10 29 0 4,233 0
30DEC26 10.50 C 0.42 0.42 0.40 0.39 -0.07 30 3 4,456 -2
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 1,667 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 2,389 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 1,363 0
30DEC26 12.50 C 0.10 0.10 0.10 0.06 -0.01 30 150 1,237 0
30DEC26 13.00 C 0.09 0.09 0.09 0.04 -0.01 31 75 1,776 +75
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.12 -0.12 79 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.99 -0.15 69 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.92 -0.13 74 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.83 -0.12 74 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.73 -0.13 72 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.63 -0.12 70 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.53 -0.12 68 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.43 -0.12 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.34 -0.12 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.24 -0.12 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.14 -0.13 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.04 -0.12 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.94 -0.13 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.70 -0.12 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.46 -0.12 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.21 -0.12 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.97 -0.12 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.73 -0.12 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.50 -0.12 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.26 -0.12 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.02 -0.12 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.79 -0.13 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.57 -0.15 35 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.34 -0.13 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.13 -0.11 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.93 -0.11 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.69 -0.15 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.56 -0.10 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.35 -0.14 29 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.23 -0.10 30 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.06 -0.12 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 -0.12 29 0 844 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.11 29 0 4,138 0
30MAR27 10.50 C 0.78 0.78 0.73 0.64 -0.09 30 2 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.08 29 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.06 29 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 693 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 276 0
30MAR27 13.50 C 0.15 0.15 0.15 0.09 -0.02 29 100 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.16 -0.12 74 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.07 -0.11 73 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.97 -0.12 71 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.84 -0.15 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.77 -0.13 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.68 -0.11 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.58 -0.12 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.48 -0.12 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.39 -0.12 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.29 -0.12 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.19 -0.12 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.09 -0.12 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.00 -0.12 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.76 -0.12 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.52 -0.12 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.28 -0.12 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.05 -0.12 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.81 -0.12 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.58 -0.12 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.34 -0.12 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.11 -0.14 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.89 -0.13 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.67 -0.14 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.47 -0.13 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.27 -0.12 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.08 -0.12 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 -0.12 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.68 -0.15 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.52 -0.15 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.42 -0.10 31 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 -0.06 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 -0.09 30 0 180 0
29JUN27 10.00 C 1.03 1.03 1.03 1.03 -0.11 31 30 532 +30
29JUN27 10.50 C 0.00 0.00 0.00 0.83 -0.09 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 -0.08 31 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 -0.06 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 -0.06 30 0 68 0
29JUN27 12.50 C 0.39 0.39 0.39 0.31 -0.05 30 60 185 +60
29JUN27 13.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.97 -0.12 66 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.87 -0.12 64 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.77 -0.13 62 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.68 -0.12 62 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.58 -0.12 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.48 -0.12 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.39 -0.12 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.29 -0.12 56 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.19 -0.12 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.09 -0.13 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.00 -0.12 52 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.76 -0.12 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.52 -0.12 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.28 -0.12 44 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.05 -0.12 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.82 -0.12 41 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.59 -0.12 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.36 -0.12 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.16 -0.10 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.93 -0.11 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.71 -0.12 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.48 -0.17 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.33 -0.11 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.14 -0.10 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.96 -0.10 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.80 -0.11 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.66 -0.09 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.52 -0.09 31 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.36 -0.13 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.24 -0.13 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.14 -0.11 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.95 -0.11 31 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.80 -0.09 31 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.67 -0.09 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.47 -0.06 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
29SEP27 14.00 C 0.30 0.30 0.30 0.26 -0.04 32 3 5 +3
29SEP27 14.50 C 0.26 0.27 0.26 0.21 -0.04 32 5 5 +5
29SEP27 15.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 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 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
TOTAL CALL 767 70,499 +289
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 180 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 121 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 79 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8,990 0
29SEP26 9.00 P 0.02 0.02 0.02 0.02 +0.01 31 5 2,547 -5
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 1,906 0
29SEP26 9.50 P 0.04 0.09 0.04 0.08 +0.02 26 16 3,676 -11
29SEP26 9.75 P 0.10 0.19 0.10 0.18 +0.06 27 59 2,185 +5
29SEP26 10.00 P 0.21 0.34 0.21 0.31 +0.07 25 372 2,317 -325
29SEP26 10.50 P 0.00 0.00 0.00 0.75 +0.18 34 0 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 +0.18 38 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 +0.18 49 0 258 -349
29SEP26 12.00 P 0.00 0.00 0.00 2.21 +0.16 0 0 0 -258
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 -30
29SEP26 13.00 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.71 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.21 +0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.71 +0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 +0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.71 +0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.17 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 +0.17 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.21 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.71 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.21 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.71 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.21 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.71 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.21 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.21 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.21 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.21 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.21 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.21 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.21 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.21 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.21 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.21 +0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.21 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.21 +0.17 0 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 0.00 107 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 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 99 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 94 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,747 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 8,005 0
29OCT26 9.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 2,660 0
29OCT26 9.25 P 0.00 0.00 0.00 0.15 +0.03 28 0 2,612 0
29OCT26 9.50 P 0.17 0.23 0.17 0.23 +0.05 27 159 1,882 +118
29OCT26 9.75 P 0.31 0.31 0.31 0.35 +0.07 28 132 1,237 +132
29OCT26 10.00 P 0.00 0.00 0.00 0.49 +0.10 29 0 763 0
29OCT26 10.50 P 0.00 0.00 0.00 0.85 +0.13 30 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.28 +0.15 33 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.72 +0.18 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.21 +0.14 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.71 +0.16 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.21 +0.16 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.71 +0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.21 +0.17 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.71 +0.17 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.21 +0.17 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.71 +0.17 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.21 +0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.71 +0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.21 +0.17 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.71 +0.17 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.21 +0.17 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.71 +0.17 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.21 +0.17 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.21 +0.17 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.21 +0.17 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.21 +0.17 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.21 +0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.21 +0.17 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.21 +0.17 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.21 +0.17 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.21 +0.17 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.21 +0.17 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.21 +0.17 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.21 +0.17 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 1,029 0
27NOV26 8.75 P 0.11 0.11 0.11 0.12 +0.03 29 100 795 0
27NOV26 9.00 P 0.17 0.17 0.17 0.17 +0.03 28 30 1,599 +30
27NOV26 9.25 P 0.24 0.24 0.24 0.25 +0.05 29 3 4,625 +3
27NOV26 9.50 P 0.27 0.34 0.27 0.34 +0.06 28 187 748 +180
27NOV26 9.75 P 0.37 0.37 0.37 0.46 +0.08 29 30 805 -30
27NOV26 10.00 P 0.00 0.00 0.00 0.60 +0.10 29 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.95 +0.12 31 0 264 0
27NOV26 11.00 P 0.00 0.00 0.00 1.31 +0.14 29 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.74 +0.15 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.22 +0.14 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.21 +0.14 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.71 +0.15 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.21 +0.15 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.21 +0.15 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.21 +0.15 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.21 +0.14 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.71 +0.15 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.71 +0.14 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.21 +0.14 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.71 +0.15 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.21 +0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.21 +0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.21 +0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.21 +0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.21 +0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.21 +0.14 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.21 +0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.21 +0.15 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.21 +0.15 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.21 +0.14 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.21 +0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.21 +0.14 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 274 0
30DEC26 8.00 P 0.07 0.07 0.07 0.07 +0.02 30 6 2,372 0
30DEC26 8.25 P 0.09 0.09 0.09 0.09 +0.01 29 100 1,068 +100
30DEC26 8.50 P 0.11 0.11 0.11 0.13 +0.02 29 100 1,387 +18
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.03 28 0 1,560 0
30DEC26 9.00 P 0.24 0.25 0.24 0.25 +0.04 29 37 3,687 +7
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.05 28 0 1,904 0
30DEC26 9.50 P 0.40 0.43 0.40 0.43 +0.06 28 602 2,922 +402
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.08 29 0 1,308 0
30DEC26 10.00 P 0.58 0.68 0.58 0.70 +0.09 29 40 584 +20
30DEC26 10.50 P 0.00 0.00 0.00 1.03 +0.11 30 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 +0.10 29 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 +0.15 29 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 +0.11 28 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 +0.14 30 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 +0.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 +0.15 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 +0.15 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 +0.15 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 +0.15 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.71 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.21 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.71 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.21 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.21 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.21 +0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.21 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.21 +0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.21 +0.14 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.21 +0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.21 +0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.21 +0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.21 +0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.21 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.21 +0.14 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 29 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 +0.02 29 0 708 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 488 0
30MAR27 8.25 P 0.19 0.19 0.19 0.21 +0.02 29 100 372 +100
30MAR27 8.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.04 28 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 +0.05 29 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 +0.05 29 0 1,519 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.07 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 +0.07 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.08 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.11 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 +0.07 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 +0.09 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.10 29 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 +0.10 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.21 +0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 +0.15 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.21 +0.15 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 +0.15 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 +0.14 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.71 +0.15 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.71 +0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.21 +0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.71 +0.15 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.21 +0.15 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.21 +0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.21 +0.15 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.21 +0.14 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.21 +0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.21 +0.14 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.21 +0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.21 +0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.21 +0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.21 +0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.21 +0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.21 +0.14 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 +0.02 30 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 1,073 0
29JUN27 7.75 P 0.25 0.25 0.25 0.25 +0.01 29 50 506 +50
29JUN27 8.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 +0.04 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 +0.03 29 0 90 0
29JUN27 8.75 P 0.53 0.53 0.53 0.56 +0.06 29 20 120 +20
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.77 +0.07 29 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 0.89 +0.07 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.02 +0.08 29 0 209 0
29JUN27 10.00 P 0.00 0.00 0.00 1.16 +0.08 29 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 +0.10 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 +0.09 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.17 +0.09 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 +0.09 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 +0.09 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.41 +0.10 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.85 +0.10 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.30 +0.10 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.76 +0.11 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.22 +0.11 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.73 +0.16 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.21 +0.15 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.21 +0.14 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.71 +0.15 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.71 +0.14 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.21 +0.14 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.71 +0.15 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.21 +0.15 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.21 +0.15 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.21 +0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.21 +0.14 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.21 +0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.21 +0.14 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.21 +0.15 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.21 +0.15 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.21 +0.15 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.21 +0.14 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.21 +0.15 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.21 +0.14 0 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.38 +0.02 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 +0.04 31 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.54 +0.03 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.64 +0.04 31 0 68 0
29SEP27 8.75 P 0.00 0.00 0.00 0.73 +0.05 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.10 +0.08 31 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.24 +0.06 31 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.41 +0.09 32 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.74 +0.11 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.07 +0.10 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.43 +0.09 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.82 +0.10 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.23 +0.11 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.65 +0.11 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.07 +0.10 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.52 +0.11 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.97 +0.10 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.42 +0.11 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.87 +0.11 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.34 +0.11 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.80 +0.11 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.26 +0.12 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.73 +0.11 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.21 +0.12 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.71 +0.14 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.21 +0.14 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.71 +0.15 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.21 +0.15 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.21 +0.15 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.21 +0.15 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.21 +0.14 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.21 +0.14 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.21 +0.14 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.21 +0.15 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.21 +0.15 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.21 +0.15 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.21 +0.14 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.21 +0.15 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.21 +0.14 0 0 0 0
TOTAL PUT 2,148 144,166 +177
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$ 40.420
18SEP26 30.50 C 0.00 0.00 0.00 9.94 - 164 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 9.44 - 155 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 8.94 +0.03 147 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 8.44 +0.03 139 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 7.94 +0.05 130 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 7.62 +0.23 196 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 6.93 +0.04 99 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 6.43 +0.04 91 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 5.93 +0.04 84 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 5.43 +0.04 77 0 24 0
18SEP26 35.50 C 0.00 0.00 0.00 4.93 +0.03 70 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 4.43 +0.03 63 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 3.94 +0.02 67 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 3.46 +0.02 69 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 2.99 +0.01 69 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 2.54 0.00 69 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 2.11 -0.02 69 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 1.72 -0.04 69 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 1.32 -0.09 65 0 0 0
18SEP26 40.00 C 0.72 1.00 0.72 1.02 -0.09 66 81 81 +81
18SEP26 40.50 C 0.52 0.80 0.52 0.77 -0.09 67 480 2,930 +335
18SEP26 41.00 C 0.37 0.59 0.37 0.56 -0.08 67 677 621 +614
18SEP26 41.50 C 0.43 0.43 0.36 0.40 -0.07 68 154 215 +139
18SEP26 42.00 C 0.21 0.28 0.21 0.28 -0.06 69 178 354 +167
18SEP26 42.50 C 0.14 0.23 0.14 0.19 -0.04 69 105 174 -15
18SEP26 43.00 C 0.15 0.15 0.15 0.13 -0.03 71 12 190 -7
18SEP26 43.50 C 0.12 0.12 0.11 0.08 -0.02 70 78 96 -78
18SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 83 0
18SEP26 44.50 C 0.00 0.00 0.00 0.03 -0.01 71 0 2 0
18SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 9.94 - 0 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 9.44 - 0 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 8.94 -0.10 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 7.94 -0.11 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 7.62 +0.20 90 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 6.95 +0.03 47 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 6.46 +0.03 50 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 5.97 +0.02 50 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 5.49 +0.02 51 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 5.01 +0.01 50 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 4.55 0.00 51 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 4.09 -0.01 50 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 3.66 -0.01 51 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 3.24 -0.03 51 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 2.84 -0.04 51 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 2.47 -0.05 51 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 2.07 -0.13 48 0 0 0
25SEP26 39.50 C 1.37 1.37 1.37 1.75 -0.14 48 26 26 +26
25SEP26 40.00 C 1.52 1.52 1.52 1.49 -0.11 49 15 15 +15
25SEP26 40.50 C 1.12 1.18 1.12 1.25 -0.10 50 30 33 +30
25SEP26 41.00 C 0.84 1.05 0.84 1.03 -0.10 50 58 58 +58
25SEP26 41.50 C 0.80 0.80 0.80 0.86 -0.08 51 15 16 +15
25SEP26 42.00 C 0.61 0.68 0.54 0.68 -0.10 50 58 43 +43
25SEP26 42.50 C 0.50 0.53 0.50 0.56 -0.07 51 30 30 +30
25SEP26 43.00 C 0.37 0.47 0.37 0.44 -0.07 51 30 30 +30
25SEP26 43.50 C 0.33 0.37 0.33 0.34 -0.07 51 30 15 +15
25SEP26 44.00 C 0.30 0.30 0.30 0.26 -0.06 51 15 60 0
25SEP26 44.50 C 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 10 0
25SEP26 45.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
25SEP26 46.00 C 0.13 0.13 0.13 0.08 -0.03 51 15 15 +15
25SEP26 46.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.47 -0.02 69 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 9.49 -0.01 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.48 -0.06 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.62 +0.19 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.49 +0.03 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.53 +0.02 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.61 +0.01 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.75 +0.01 47 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 2.96 -0.01 47 0 0 0
29SEP26 39.00 C 1.92 1.92 1.92 2.27 -0.01 47 3 3 +3
29SEP26 40.00 C 1.48 1.74 1.48 1.66 -0.06 46 10 24 0
29SEP26 41.00 C 0.90 0.99 0.90 1.18 -0.08 46 6 110 +3
29SEP26 42.00 C 0.88 0.88 0.88 0.86 -0.02 48 10 244 +10
29SEP26 43.00 C 0.49 0.49 0.46 0.57 -0.03 48 95 1,736 +5
29SEP26 44.00 C 0.32 0.42 0.31 0.37 -0.02 48 285 3,417 +125
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 1,592 0
29SEP26 46.00 C 0.15 0.21 0.15 0.14 -0.01 48 30 1,166 0
29SEP26 47.00 C 0.10 0.10 0.10 0.08 -0.01 47 100 1,210 +17
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 48 0 876 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1,997 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14,344 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 168 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 172 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 175 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 179 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 182 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 186 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 189 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 196 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 199 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 202 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,447 0
29OCT26 31.00 C 0.00 0.00 0.00 9.74 - 53 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 8.81 -0.06 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.97 +0.15 53 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 7.00 +0.01 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.19 0.00 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 0.00 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.72 -0.01 48 0 0 0
29OCT26 38.00 C 3.79 3.79 3.79 4.08 -0.01 48 2 2 +2
29OCT26 39.00 C 3.10 3.48 3.10 3.49 -0.02 48 84 103 +84
29OCT26 40.00 C 2.55 3.02 2.55 2.92 -0.02 47 120 122 +32
29OCT26 41.00 C 2.19 2.19 2.19 2.47 -0.06 48 27 155 +27
29OCT26 42.00 C 1.80 2.15 1.80 2.08 0.00 48 77 104 +34
29OCT26 43.00 C 1.74 1.76 1.74 1.73 -0.02 48 150 311 +150
29OCT26 44.00 C 1.46 1.46 1.46 1.45 -0.02 49 15 851 -15
29OCT26 45.00 C 0.00 0.00 0.00 1.18 -0.04 49 0 1,253 0
29OCT26 46.00 C 0.91 0.91 0.91 0.96 -0.03 49 15 302 -13
29OCT26 47.00 C 0.86 0.88 0.86 0.77 -0.03 49 75 5,271 0
29OCT26 48.00 C 0.00 0.00 0.00 0.62 -0.02 49 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 -0.02 49 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.39 -0.01 49 0 703 0
29OCT26 52.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 0.00 49 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 49 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 51 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.06 0.06 0.06 0.01 0.00 58 6 269 +6
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 10.25 - 57 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 9.42 -0.07 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.63 -0.05 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.87 -0.04 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.08 +0.01 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.41 +0.01 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.79 +0.01 54 0 0 0
27NOV26 38.00 C 4.79 4.79 4.75 5.20 0.00 53 45 45 +45
27NOV26 39.00 C 0.00 0.00 0.00 4.65 +0.01 53 0 25 0
27NOV26 40.00 C 4.16 4.16 4.16 4.13 -0.03 53 15 54 -5
27NOV26 41.00 C 0.00 0.00 0.00 3.66 -0.05 53 0 108 0
27NOV26 42.00 C 0.00 0.00 0.00 3.26 -0.09 53 0 235 0
27NOV26 43.00 C 0.00 0.00 0.00 2.90 -0.08 53 0 121 0
27NOV26 44.00 C 2.40 2.65 2.40 2.59 -0.03 54 8 913 0
27NOV26 45.00 C 0.00 0.00 0.00 2.29 -0.05 54 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.04 -0.01 54 0 6,060 0
27NOV26 47.00 C 1.68 1.68 1.68 1.79 -0.01 54 30 16,725 -30
27NOV26 48.00 C 0.00 0.00 0.00 1.57 0.00 54 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.37 0.00 54 0 766 0
27NOV26 50.00 C 1.33 1.33 1.33 1.19 0.00 54 25 549 0
27NOV26 52.50 C 0.97 0.97 0.97 0.83 -0.01 54 10 625 +10
27NOV26 55.00 C 0.00 0.00 0.00 0.57 +0.01 54 0 397 0
27NOV26 57.50 C 0.00 0.00 0.00 0.38 -0.01 53 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.27 0.00 54 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.18 0.00 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 0.00 54 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 0.00 54 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 0.00 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 0.00 55 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 11.54 -0.08 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.72 -0.06 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.94 -0.02 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.19 0.00 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.49 -0.06 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.74 -0.03 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.11 -0.04 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.52 -0.05 53 0 0 0
30DEC26 38.00 C 5.61 5.61 5.58 5.97 -0.05 53 32 30 +30
30DEC26 39.00 C 5.11 5.11 5.10 5.36 -0.11 52 30 66 +30
30DEC26 40.00 C 4.64 4.64 4.64 4.96 -0.09 53 30 650 +30
30DEC26 41.00 C 4.60 4.60 4.60 4.51 -0.09 53 25 185 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.08 53 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 3.75 -0.05 53 0 489 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 -0.06 54 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 -0.07 54 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.83 -0.06 54 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 -0.06 54 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.05 54 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.06 -0.06 54 0 595 0
30DEC26 50.00 C 1.85 1.85 1.85 1.85 -0.06 54 13 1,316 -13
30DEC26 52.50 C 0.00 0.00 0.00 1.41 -0.05 54 0 915 0
30DEC26 55.00 C 1.12 1.12 1.12 1.06 -0.05 54 5 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 -0.06 53 0 533 0
30DEC26 60.00 C 0.85 0.85 0.85 0.58 -0.03 53 24 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.04 53 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 1,148 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 -0.02 53 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 0.00 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 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 60 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 12.75 +0.04 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.04 +0.05 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.35 +0.05 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.70 +0.06 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.08 -0.02 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.48 -0.02 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.92 -0.01 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.38 -0.25 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.89 -0.23 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.40 -0.06 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.96 -0.05 55 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 6.51 -0.08 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.12 -0.07 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.76 -0.06 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.40 -0.07 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.08 -0.07 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.78 -0.06 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.51 -0.04 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.22 -0.04 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 3.95 -0.05 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 3.69 -0.06 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.12 -0.05 55 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 2.63 -0.05 55 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 2.22 -0.04 55 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 1.87 -0.04 55 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.53 -0.08 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.28 -0.04 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.08 -0.07 55 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.03 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.77 -0.05 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 -0.02 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.56 -0.02 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.47 -0.02 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.40 -0.02 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.34 -0.01 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 -0.02 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 -0.01 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.01 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 0.00 55 0 348 0
29JUN27 31.00 C 0.00 0.00 0.00 13.28 - 57 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 12.66 -0.04 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.02 -0.09 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.44 -0.09 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.90 -0.08 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.38 -0.07 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 9.88 -0.07 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.41 -0.22 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.96 0.00 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.53 -0.02 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.13 0.00 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.77 -0.01 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.41 -0.01 56 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 7.07 -0.01 56 0 563 0
29JUN27 45.00 C 0.00 0.00 0.00 6.74 -0.02 56 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 6.43 -0.02 57 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.12 -0.04 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 5.86 0.00 57 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.58 +0.01 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.31 +0.01 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.68 0.00 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.13 0.00 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 3.65 +0.01 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.22 0.00 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.84 0.00 56 0 167 0
29JUN27 65.00 C 2.78 2.78 2.78 2.51 0.00 56 2 129 +2
29JUN27 67.50 C 0.00 0.00 0.00 2.22 0.00 56 0 20 0
29JUN27 70.00 C 2.36 2.36 2.36 1.90 0.00 56 1 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.69 -0.05 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.49 -0.05 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.32 -0.04 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.17 -0.04 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.07 0.00 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.95 0.00 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.85 0.00 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 0.00 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.65 -0.02 56 0 767 0
29JUN27 95.00 C 1.04 1.04 1.04 0.60 0.00 56 30 1,178 +30
29SEP27 31.00 C 0.00 0.00 0.00 14.29 - 57 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 13.71 -0.07 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.15 +0.02 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.60 -0.08 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.09 -0.06 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.63 -0.04 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.16 -0.04 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.71 -0.18 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.29 -0.02 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.84 -0.02 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.47 -0.03 56 0 1 0
29SEP27 42.00 C 0.00 0.00 0.00 9.10 -0.02 56 0 0 0
29SEP27 43.00 C 8.76 8.76 8.76 8.74 -0.02 56 1 1 +1
29SEP27 44.00 C 0.00 0.00 0.00 8.41 0.00 57 0 0 0
29SEP27 45.00 C 8.05 8.05 8.05 8.08 -0.01 57 8 22 +8
29SEP27 46.00 C 0.00 0.00 0.00 7.78 -0.01 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.48 -0.01 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.20 -0.01 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.91 -0.01 57 0 105 0
29SEP27 50.00 C 6.73 6.73 6.73 6.63 -0.01 57 1 1 +1
29SEP27 52.50 C 0.00 0.00 0.00 5.99 -0.01 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.41 -0.01 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.88 -0.02 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.41 -0.02 56 0 2 0
TOTAL CALL 3,532 201,267 +2,122
18SEP26 30.50 P 0.00 0.00 0.00 0.01 - 157 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 0.01 - 149 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.07 -0.03 71 0 30 0
18SEP26 38.00 P 0.08 0.08 0.08 0.12 -0.04 70 20 85 +20
18SEP26 38.50 P 0.25 0.25 0.18 0.19 -0.05 69 45 207 +30
18SEP26 39.00 P 0.43 0.43 0.24 0.28 -0.09 67 145 389 +75
18SEP26 39.50 P 0.55 0.57 0.35 0.43 -0.07 68 171 433 +100
18SEP26 40.00 P 0.81 0.85 0.54 0.62 -0.10 68 105 248 +77
18SEP26 40.50 P 0.00 0.00 0.00 0.89 -0.05 71 0 45 0
18SEP26 41.00 P 1.50 1.50 1.50 1.19 -0.06 72 100 175 +100
18SEP26 41.50 P 1.35 1.35 1.35 1.51 -0.04 71 20 8 -16
18SEP26 42.00 P 0.00 0.00 0.00 1.88 -0.11 71 0 1 0
18SEP26 42.50 P 0.00 0.00 0.00 2.26 -0.08 69 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 2.69 -0.07 68 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 3.15 -0.06 69 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 3.62 -0.06 69 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 4.10 -0.05 68 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 4.59 -0.05 68 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 7.08 -0.04 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 7.58 -0.04 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 8.08 -0.04 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 8.58 -0.04 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 9.08 -0.04 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 9.58 -0.04 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 10.58 -0.04 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 11.58 -0.04 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 12.58 -0.04 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 13.58 -0.04 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 14.58 -0.04 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 15.58 -0.04 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 16.58 -0.04 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.05 51 0 0 0
25SEP26 37.50 P 0.38 0.38 0.38 0.30 -0.07 51 70 70 +70
25SEP26 38.00 P 0.00 0.00 0.00 0.40 -0.09 51 0 270 0
25SEP26 38.50 P 0.00 0.00 0.00 0.53 -0.09 51 0 214 0
25SEP26 39.00 P 0.83 0.83 0.69 0.69 -0.09 51 45 15 +15
25SEP26 39.50 P 1.04 1.04 0.92 0.87 -0.10 51 30 30 +30
25SEP26 40.00 P 0.00 0.00 0.00 1.08 -0.11 51 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 1.34 -0.09 51 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 1.62 -0.09 52 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 1.93 -0.09 52 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 2.28 -0.07 52 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 2.60 -0.10 51 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 2.98 -0.11 51 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 3.39 -0.09 51 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.81 -0.09 50 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 4.25 -0.08 51 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 4.70 -0.08 50 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 5.17 -0.06 51 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 5.64 -0.06 51 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 6.12 -0.06 51 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 6.60 -0.06 50 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 7.09 -0.05 49 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 7.59 -0.04 52 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.58 -0.04 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 9.08 -0.04 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.58 -0.04 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.58 -0.04 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.58 -0.04 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.58 -0.04 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.58 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 50 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 90 0
29SEP26 36.00 P 0.27 0.27 0.20 0.16 -0.02 47 315 249 0
29SEP26 37.00 P 0.40 0.40 0.30 0.30 -0.03 48 175 1,800 +17
29SEP26 38.00 P 0.69 0.72 0.48 0.52 -0.04 48 140 1,580 -70
29SEP26 39.00 P 0.87 0.87 0.76 0.83 -0.05 48 195 464 +165
29SEP26 40.00 P 1.57 1.57 1.29 1.24 -0.02 48 180 2,757 -45
29SEP26 41.00 P 1.98 1.98 1.58 1.77 -0.07 48 4 264 -3
29SEP26 42.00 P 2.88 2.88 2.88 2.37 -0.06 47 5 1,449 -5
29SEP26 43.00 P 0.00 0.00 0.00 3.10 -0.06 47 0 1,463 0
29SEP26 44.00 P 0.00 0.00 0.00 3.90 -0.06 47 0 1,038 0
29SEP26 45.00 P 4.82 4.82 4.82 4.76 -0.06 47 5 711 0
29SEP26 46.00 P 0.00 0.00 0.00 5.68 -0.05 47 0 890 0
29SEP26 47.00 P 6.99 6.99 6.99 6.63 -0.15 47 1 2,393 -1
29SEP26 48.00 P 7.78 7.78 7.78 7.83 +0.19 71 1 863 0
29SEP26 49.00 P 0.00 0.00 0.00 8.62 0.00 56 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 9.58 -0.07 0 0 5,769 0
29SEP26 52.50 P 0.00 0.00 0.00 12.08 -0.04 0 0 1,107 -151
29SEP26 55.00 P 14.60 14.60 14.60 14.58 -0.04 0 2 0 -1,094
29SEP26 57.50 P 0.00 0.00 0.00 17.08 -0.04 0 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.58 -0.04 0 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 22.08 -0.04 0 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 24.58 -0.04 0 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 27.08 -0.04 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 29.58 -0.04 0 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 32.08 -0.04 0 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 34.58 -0.04 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 37.08 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.58 -0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.08 -0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.58 -0.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.08 -0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.58 -0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.08 -0.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.58 -0.04 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.08 -0.04 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.58 -0.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.08 -0.04 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.58 -0.04 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.08 -0.04 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.58 -0.04 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.08 -0.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.58 -0.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.08 -0.04 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.58 -0.04 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.08 -0.04 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.58 -0.04 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.08 -0.04 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.58 -0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 - 49 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.47 -0.03 48 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.67 -0.02 49 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.91 -0.03 49 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 1.18 -0.03 48 0 199 0
29OCT26 38.00 P 1.71 1.71 1.71 1.53 -0.04 48 114 1,434 +20
29OCT26 39.00 P 0.00 0.00 0.00 1.94 -0.03 48 0 1,224 0
29OCT26 40.00 P 0.00 0.00 0.00 2.39 -0.05 48 0 804 0
29OCT26 41.00 P 3.28 3.28 3.01 2.96 -0.03 48 31 171 -15
29OCT26 42.00 P 0.00 0.00 0.00 3.56 -0.03 49 0 392 0
29OCT26 43.00 P 0.00 0.00 0.00 4.16 -0.07 48 0 336 0
29OCT26 44.00 P 0.00 0.00 0.00 4.86 -0.07 48 0 258 0
29OCT26 45.00 P 0.00 0.00 0.00 5.60 -0.06 48 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 6.38 -0.06 48 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 7.20 -0.07 48 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 8.02 -0.16 47 0 311 0
29OCT26 49.00 P 8.70 8.70 8.70 8.86 -0.21 46 2 298 0
29OCT26 50.00 P 0.00 0.00 0.00 9.79 -0.16 46 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 12.10 -0.16 42 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 14.60 -0.05 47 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 17.08 -0.04 0 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 19.58 -0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.08 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.58 -0.04 0 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 27.08 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.58 -0.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.08 -0.04 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.58 -0.04 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.08 -0.04 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.58 -0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.57 - 54 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.74 -0.02 54 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.94 -0.03 54 0 37 0
27NOV26 34.00 P 1.27 1.27 1.17 1.18 -0.04 54 30 426 +30
27NOV26 35.00 P 1.57 1.57 1.57 1.45 -0.05 54 15 71 +15
27NOV26 36.00 P 0.00 0.00 0.00 1.76 -0.06 53 0 192 0
27NOV26 37.00 P 0.00 0.00 0.00 2.16 -0.04 54 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.53 -0.08 53 0 423 0
27NOV26 39.00 P 3.26 3.26 3.26 2.96 -0.11 53 15 233 +15
27NOV26 40.00 P 0.00 0.00 0.00 3.50 -0.07 53 0 409 0
27NOV26 41.00 P 0.00 0.00 0.00 4.12 +0.01 54 0 313 0
27NOV26 42.00 P 0.00 0.00 0.00 4.64 -0.06 53 0 125 0
27NOV26 43.00 P 5.61 5.61 5.61 5.26 -0.06 53 1 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.96 -0.01 54 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.63 -0.06 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.37 +0.09 54 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.14 +0.09 54 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.94 +0.10 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.74 +0.09 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.57 +0.10 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.67 -0.04 54 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.90 -0.05 53 0 55 0
27NOV26 57.50 P 17.44 17.44 17.44 17.23 -0.03 52 30 85 -15
27NOV26 60.00 P 0.00 0.00 0.00 19.58 -0.04 0 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 22.11 -0.02 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.58 -0.04 0 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 27.08 -0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.58 -0.04 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.08 -0.04 0 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 -0.04 54 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.05 54 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.17 -0.03 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 -0.03 53 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.74 -0.03 54 0 110 0
30DEC26 35.00 P 0.00 0.00 0.00 2.07 -0.02 54 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.39 -0.06 53 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 -0.07 53 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.24 -0.06 53 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.72 -0.06 53 0 359 0
30DEC26 40.00 P 4.17 4.17 4.13 4.24 -0.01 53 40 640 -15
30DEC26 41.00 P 0.00 0.00 0.00 4.79 -0.06 53 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 5.39 -0.05 53 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.00 -0.03 54 0 1,160 0
30DEC26 44.00 P 7.02 7.02 6.61 6.61 -0.08 53 16 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.35 -0.02 54 0 2,664 0
30DEC26 46.00 P 8.12 8.12 8.12 8.08 +0.05 54 3 897 -3
30DEC26 47.00 P 0.00 0.00 0.00 8.82 +0.04 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.58 -0.03 55 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.36 -0.08 55 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.19 +0.05 55 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 13.28 +0.06 56 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 15.45 -0.02 56 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.59 -0.16 54 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.89 -0.05 54 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 22.22 -0.05 52 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 24.59 -0.12 48 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 27.09 -0.07 51 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 29.58 -0.05 0 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 32.08 -0.04 0 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 34.58 -0.04 0 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 37.08 -0.04 0 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 39.58 -0.04 0 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 42.08 -0.04 0 0 7 -5
30DEC26 85.00 P 0.00 0.00 0.00 44.58 -0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.08 -0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.58 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.08 -0.04 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.58 -0.04 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.08 -0.04 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.58 -0.04 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.08 -0.04 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.58 -0.04 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.08 -0.04 0 0 0 0
30MAR27 30.00 P 1.76 1.76 1.76 1.78 +0.01 55 3 75 0
30MAR27 31.00 P 0.00 0.00 0.00 2.04 -0.03 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.34 +0.01 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.68 -0.03 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.07 -0.04 55 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.46 -0.05 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.88 -0.06 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.34 -0.05 54 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.82 -0.06 54 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.34 -0.05 54 0 295 0
30MAR27 40.00 P 6.11 6.12 6.11 6.01 +0.08 56 40 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.45 -0.05 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.20 +0.11 56 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.64 -0.02 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.30 -0.04 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.99 -0.02 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.67 +0.01 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.38 -0.06 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.12 0.00 55 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.86 0.00 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.64 0.00 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.61 0.00 56 0 395 0
30MAR27 55.00 P 16.97 16.97 16.97 16.67 +0.01 57 3 637 -3
30MAR27 57.50 P 0.00 0.00 0.00 18.79 +0.02 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.96 +0.02 57 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.18 -0.05 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.43 -0.05 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.62 -0.15 56 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 29.94 -0.16 55 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 32.28 -0.16 54 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 34.65 -0.12 53 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 37.15 -0.02 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.61 -0.04 55 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 42.08 -0.05 0 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 44.58 -0.04 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.08 -0.04 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.58 -0.04 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.08 -0.04 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.58 -0.04 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.08 -0.04 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.58 -0.04 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.08 -0.04 0 0 0 0
29JUN27 31.00 P 3.01 3.01 3.01 3.00 - 56 120 120 -
29JUN27 32.00 P 3.39 3.39 3.39 3.36 -0.04 55 120 120 +120
29JUN27 33.00 P 0.00 0.00 0.00 3.75 -0.03 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.18 -0.01 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.58 -0.05 55 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 5.06 +0.04 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.55 -0.02 55 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 +0.04 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.59 -0.03 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.15 -0.02 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.73 -0.03 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.34 -0.02 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.95 0.00 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.58 -0.02 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.26 -0.03 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.94 -0.05 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.64 0.00 55 0 15 0
29JUN27 48.00 P 12.59 12.59 12.59 12.36 +0.01 56 1 15 -1
29JUN27 49.00 P 0.00 0.00 0.00 13.12 +0.02 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.84 0.00 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.77 +0.02 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.75 +0.01 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.71 -0.06 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.89 +0.02 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 24.03 +0.03 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.21 +0.01 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.42 +0.02 58 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 30.58 -0.06 56 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.95 +0.04 57 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.17 -0.15 56 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 37.49 -0.13 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.83 -0.16 55 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 42.29 -0.04 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.61 -0.14 52 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 47.15 0.00 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.61 -0.04 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.09 -0.04 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.58 -0.04 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.75 - 55 0 0 -
29SEP27 32.00 P 4.03 4.03 4.03 4.13 +0.05 55 1 1 +1
29SEP27 33.00 P 0.00 0.00 0.00 4.55 -0.03 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.00 -0.02 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.46 -0.02 55 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.92 -0.04 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.42 -0.05 55 0 0 0
29SEP27 38.00 P 7.03 7.03 7.03 6.95 -0.04 54 1 2 +1
29SEP27 39.00 P 0.00 0.00 0.00 7.59 +0.05 55 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 8.12 +0.01 55 0 168 0
29SEP27 41.00 P 0.00 0.00 0.00 8.70 0.00 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.26 -0.05 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.91 -0.03 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.54 -0.04 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.21 -0.05 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.89 -0.03 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.59 +0.01 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.30 0.00 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.03 +0.02 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.76 0.00 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.66 +0.01 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.61 0.00 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.62 +0.27 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.68 +0.02 57 0 1 0
TOTAL PUT 2,360 89,395 -541
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$ 5.960
29SEP26 4.50 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 -0.03 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.17 -0.03 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.04 31 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
29SEP26 6.00 C 0.12 0.12 0.12 0.16 -0.02 39 2 94 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.02 38 0 177 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 39 0 555 0
29SEP26 6.75 C 0.01 0.01 0.01 0.01 -0.01 39 24 348 -4
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 126 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 170 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 177 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 184 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 191 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 198 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 226 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 231 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 246 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 279 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 286 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 293 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 306 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 312 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 323 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 329 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 334 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.48 -0.03 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.38 -0.02 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.19 -0.01 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.10 -0.02 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
29OCT26 6.00 C 0.28 0.29 0.28 0.33 -0.02 41 18 18 +18
29OCT26 6.25 C 0.23 0.23 0.23 0.23 -0.02 41 30 30 +30
29OCT26 6.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 2 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 0.00 43 0 15 0
29OCT26 7.25 C 0.03 0.04 0.03 0.04 -0.01 42 12 43 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 44 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 44 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.52 -0.01 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.43 -0.01 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.25 -0.03 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.47 -0.01 44 0 165 0
27NOV26 6.25 C 0.32 0.32 0.32 0.37 -0.01 45 15 120 +15
27NOV26 6.50 C 0.25 0.25 0.25 0.28 -0.02 44 5 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.21 -0.03 44 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 0.00 46 0 85 0
27NOV26 8.00 C 0.05 0.05 0.05 0.05 -0.01 45 20 40 0
27NOV26 8.25 C 0.05 0.05 0.05 0.03 -0.01 44 40 40 -38
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 -0.03 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.04 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.40 -0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 -0.03 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 -0.02 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 +0.01 44 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 0.00 45 0 36 0
30DEC26 7.00 C 0.23 0.23 0.23 0.24 -0.02 44 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.01 44 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 44 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 43 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 42 0 18 0
30DEC26 9.50 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 0.01 0.00 42 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 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 59 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 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 84 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 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 89 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 100 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 -0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 -0.01 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 -0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 -0.01 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 -0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 -0.03 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.02 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.02 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.02 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 45 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 55 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 59 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.85 -0.01 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.77 -0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.71 -0.02 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.64 -0.02 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.58 -0.02 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.52 -0.02 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.01 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 -0.01 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 -0.01 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 0.00 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 0.00 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 0.00 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.18 0.00 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 0.00 47 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 1.99 0.00 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.92 -0.01 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.86 -0.01 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.80 -0.01 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.68 -0.01 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.54 -0.02 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.30 -0.01 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.19 -0.02 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.01 -0.01 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.54 -0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
TOTAL CALL 167 15,610 +24
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 0.00 38 0 337 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 +0.01 42 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.02 45 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 +0.04 54 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.02 59 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.06 79 0 215 -122
29SEP26 7.50 P 0.00 0.00 0.00 1.56 +0.03 77 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 0.00 77 0 154 0
29SEP26 8.00 P 2.10 2.10 2.10 2.05 -0.01 85 48 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.01 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.04 99 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 +0.01 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 0.00 111 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.30 0.00 118 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 +0.01 124 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.81 +0.02 141 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.05 +0.01 135 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 0.00 145 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.05 +0.01 155 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.55 0.00 164 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 6.05 +0.01 173 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.55 0.00 182 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.05 +0.02 190 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.55 +0.02 198 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.05 +0.02 205 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.55 +0.01 212 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.05 +0.01 219 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.55 +0.01 225 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.05 +0.01 231 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.55 +0.02 237 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.05 +0.02 243 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.55 +0.02 249 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.05 +0.02 254 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.55 +0.02 260 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.05 +0.02 265 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.55 +0.02 270 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.05 +0.02 275 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.05 +0.01 284 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.05 +0.02 293 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.05 +0.02 302 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.05 +0.02 310 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 19.05 +0.02 318 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 20.05 +0.02 326 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 21.05 +0.02 334 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 22.05 +0.02 341 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 23.05 +0.01 347 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 24.05 +0.02 353 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 25.05 +0.01 359 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 26.05 +0.02 365 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 42 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 0.00 41 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.23 0.00 41 0 190 0
29OCT26 6.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 0.00 39 0 222 0
29OCT26 6.50 P 0.00 0.00 0.00 0.69 +0.02 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.89 +0.01 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.11 +0.02 46 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.34 +0.01 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.57 +0.03 49 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.81 +0.01 50 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.06 0.00 55 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.30 +0.01 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.55 +0.03 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.80 +0.01 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.06 +0.01 72 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.30 0.00 70 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.55 +0.01 73 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.81 +0.02 82 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.06 +0.02 86 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.08 0.00 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 +0.01 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.26 0.00 46 0 20 0
27NOV26 5.75 P 0.00 0.00 0.00 0.35 0.00 44 0 10 0
27NOV26 6.00 P 0.50 0.50 0.50 0.49 0.00 45 48 63 +3
27NOV26 6.25 P 0.00 0.00 0.00 0.63 +0.03 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.79 +0.02 44 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.98 +0.01 45 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.18 +0.02 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.40 +0.03 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.62 +0.03 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.85 +0.04 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.08 +0.01 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.32 +0.01 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.56 +0.01 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.80 +0.01 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.06 +0.01 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.30 0.00 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.55 +0.01 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.81 +0.02 67 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.06 +0.02 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 44 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 43 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.01 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.01 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 0.00 43 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.01 43 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 +0.01 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 +0.01 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 +0.01 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.01 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.02 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 0.00 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 +0.01 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 +0.03 49 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 +0.02 50 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.06 +0.01 50 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 0.00 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.55 +0.01 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 +0.02 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 +0.02 60 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 0.00 61 0 0 -2
30DEC26 11.00 P 0.00 0.00 0.00 5.05 +0.01 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.55 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.05 +0.01 72 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.55 0.00 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.05 +0.02 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.55 +0.02 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.05 +0.02 85 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.55 +0.01 88 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.05 +0.01 91 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.55 +0.01 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.05 +0.01 97 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.55 +0.02 99 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.05 +0.02 102 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.55 +0.02 104 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.05 +0.02 106 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.55 +0.02 109 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.05 +0.02 111 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.55 +0.02 113 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.05 +0.02 115 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.05 +0.01 119 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.05 +0.02 123 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.05 +0.02 127 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.05 +0.02 131 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.05 +0.02 134 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.05 +0.02 137 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.01 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 +0.01 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 +0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.01 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.82 +0.01 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 +0.01 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.01 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 +0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 +0.01 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.90 +0.02 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.12 +0.01 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.35 +0.01 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.59 +0.02 48 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.83 +0.02 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.07 +0.02 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.56 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.05 +0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.55 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.05 +0.01 58 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.55 0.00 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.05 +0.02 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.55 +0.02 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.05 +0.02 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.55 +0.01 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.05 +0.01 73 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.55 +0.01 75 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.05 +0.01 77 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.55 +0.02 79 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.05 +0.02 81 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.55 +0.02 83 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29JUN27 4.70 P 0.35 0.35 0.35 0.35 +0.02 46 5 5 +5
29JUN27 4.80 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29JUN27 5.00 P 0.45 0.45 0.45 0.46 +0.02 47 5 5 +5
29JUN27 5.25 P 0.00 0.00 0.00 0.55 +0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 0.00 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 0.00 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 0.00 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 +0.01 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 +0.01 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 +0.01 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 +0.01 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 +0.01 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 0.00 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.15 +0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.35 0.00 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.56 +0.01 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.77 +0.01 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.99 +0.01 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.21 +0.01 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.43 +0.01 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.66 +0.02 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.88 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.12 +0.02 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.58 0.00 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.06 0.00 48 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.56 +0.01 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.05 +0.01 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.55 0.00 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.05 +0.02 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.55 +0.02 58 0 11 -90
29SEP27 4.50 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.44 0.00 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.77 0.00 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.90 0.00 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.04 +0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.19 +0.01 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.34 0.00 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.51 0.00 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 +0.01 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.88 +0.01 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.07 +0.01 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.26 +0.01 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.45 +0.01 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.66 +0.01 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.86 +0.01 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.07 +0.01 47 0 0 0
TOTAL PUT 106 5,875 -201
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$ 16.810
29SEP26 9.75 C 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.82 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.82 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.82 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.32 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 -0.02 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.83 +0.02 42 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 +0.02 35 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 +0.02 27 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.34 +0.02 25 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.01 24 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 +0.01 23 0 338 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 0.00 24 0 534 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 24 0 250 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.08 0.00 78 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.83 0.00 74 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.83 0.00 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.82 0.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.83 +0.01 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.34 +0.02 26 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.85 +0.01 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.39 0.00 25 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.97 +0.01 24 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 207 0
29OCT26 17.00 C 0.00 0.00 0.00 0.41 0.00 26 0 171 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 177 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 26 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 6.33 -0.04 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.83 -0.04 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.82 -0.05 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.84 +0.02 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.35 +0.01 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.89 0.00 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.48 0.00 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 +0.01 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.84 +0.02 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.44 -0.01 27 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 31 0
27NOV26 18.50 C 0.24 0.24 0.24 0.20 -0.02 27 3 5 -3
27NOV26 19.00 C 0.00 0.00 0.00 0.14 0.00 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 0.00 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.08 -0.03 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.83 -0.04 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.33 -0.04 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.83 -0.04 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.82 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.02 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.01 26 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.96 +0.01 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 0.00 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 +0.01 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 0.00 28 0 73 0
30DEC26 17.00 C 0.78 0.78 0.78 0.79 0.00 27 11 145 0
30DEC26 17.50 C 0.61 0.62 0.61 0.61 0.00 28 59 185 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.46 0.00 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 0.00 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 0.00 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 27 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 7.08 -0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.83 -0.04 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.33 -0.04 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.83 -0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.82 -0.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.86 -0.06 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.42 -0.06 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.98 -0.09 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 0.00 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 +0.01 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.96 0.00 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 +0.02 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 +0.01 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 -0.01 28 0 50 0
30MAR27 17.50 C 1.02 1.02 1.02 1.04 -0.01 28 3 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.02 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.01 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.08 -0.04 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.83 -0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.33 -0.04 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.83 -0.07 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.37 -0.07 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.92 -0.06 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.49 -0.06 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.07 -0.06 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.68 -0.05 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 -0.05 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.92 -0.02 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.65 +0.02 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 -0.03 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.08 +0.03 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.78 -0.04 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.61 +0.01 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.41 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 -0.08 27 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.79 -0.03 28 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.04 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.42 -0.05 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.98 -0.06 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.56 -0.05 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.16 -0.05 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.78 -0.05 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.45 -0.02 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.23 +0.09 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.84 0.00 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.56 0.00 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.32 0.00 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.08 0.00 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.87 0.00 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.67 0.00 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.50 0.00 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.33 0.00 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.36 0.00 29 0 0 0
TOTAL CALL 76 8,165 +3
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 706 0
29SEP26 16.00 P 0.06 0.06 0.06 0.06 -0.01 25 30 1,125 +30
29SEP26 16.50 P 0.17 0.17 0.17 0.17 -0.02 24 2 514 -2
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 -0.03 23 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.23 +0.02 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.22 +0.01 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 +0.01 90 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 +0.02 104 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.23 +0.02 113 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.23 +0.02 122 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.23 +0.02 130 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.23 +0.02 139 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 132 0
29OCT26 15.00 P 0.13 0.13 0.13 0.11 -0.01 26 40 272 +40
29OCT26 15.50 P 0.21 0.21 0.21 0.21 -0.01 25 32 221 +32
29OCT26 16.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 245 0
29OCT26 16.50 P 0.00 0.00 0.00 0.60 -0.02 25 0 398 0
29OCT26 17.00 P 0.00 0.00 0.00 0.89 -0.03 25 0 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.25 -0.04 25 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 1.67 -0.02 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.11 -0.03 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.58 -0.02 25 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.07 -0.02 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.56 0.00 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.56 +0.01 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.56 +0.02 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 +0.01 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.55 +0.01 42 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 28 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 81 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 267 0
27NOV26 15.50 P 0.00 0.00 0.00 0.37 -0.02 27 0 242 0
27NOV26 16.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.79 -0.02 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 1.07 -0.04 26 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.40 -0.05 26 0 31 0
27NOV26 18.00 P 0.00 0.00 0.00 1.80 -0.03 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.21 -0.03 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.65 -0.02 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.11 +0.02 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.60 +0.04 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.57 +0.02 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.56 +0.02 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 +0.01 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.55 +0.01 36 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 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 0.00 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 276 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 326 0
30DEC26 15.50 P 0.49 0.49 0.48 0.49 -0.02 26 30 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.03 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 -0.03 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.03 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.54 -0.03 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.91 -0.02 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.30 -0.02 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 -0.02 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 +0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.64 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 +0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.56 +0.02 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.56 +0.02 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 +0.01 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.55 +0.07 37 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 0.04 -0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 -0.03 27 0 106 0
30MAR27 15.50 P 0.76 0.76 0.76 0.79 -0.02 27 40 38 -17
30MAR27 16.00 P 0.00 0.00 0.00 1.00 -0.02 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.03 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 -0.03 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 -0.02 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.19 -0.03 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 -0.03 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.93 +0.01 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 +0.05 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.78 +0.05 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 +0.05 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.60 +0.06 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.57 +0.03 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.56 +0.02 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 0.00 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.02 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.87 0.00 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 -0.02 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 -0.03 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 -0.02 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.75 -0.05 27 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 -0.03 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.03 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 -0.03 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.20 +0.04 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.03 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.98 +0.04 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.81 +0.05 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.69 +0.05 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.62 +0.07 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.58 +0.04 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 -0.03 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.57 -0.02 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.83 -0.02 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.12 -0.02 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.42 -0.02 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.75 -0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.08 -0.02 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.45 -0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.83 -0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.22 0.00 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.05 +0.03 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.90 +0.04 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.77 +0.05 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.66 +0.06 31 0 0 0
TOTAL PUT 174 11,754 +83
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$ 5.820
29SEP26 3.80 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.83 +0.03 95 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.74 +0.04 106 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.63 +0.03 83 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 +0.03 78 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.43 +0.03 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.34 +0.04 81 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.23 +0.03 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 +0.03 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.03 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 +0.01 42 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.02 38 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 630 0
29SEP26 5.75 C 0.14 0.16 0.14 0.16 0.00 27 135 396 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 566 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 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 54 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.03 +0.03 69 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.93 +0.03 65 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.83 +0.03 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.74 +0.04 69 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.63 +0.03 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.53 +0.03 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 +0.03 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.34 +0.04 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.24 +0.04 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.14 +0.04 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 +0.02 29 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.84 +0.02 35 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.62 +0.04 36 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.40 +0.01 30 0 105 0
29OCT26 5.75 C 0.22 0.25 0.22 0.24 0.00 30 111 158 -51
29OCT26 6.00 C 0.15 0.15 0.14 0.13 0.00 29 51 477 +29
29OCT26 6.25 C 0.00 0.00 0.00 0.07 0.00 30 0 196 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 0.00 32 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 125 0
29OCT26 7.00 C 0.02 0.02 0.02 0.01 0.00 32 20 45 -20
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 1.74 +0.04 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.63 +0.03 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.53 +0.03 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 +0.03 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.34 +0.04 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 +0.04 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 +0.03 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.95 +0.03 36 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.86 +0.03 36 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 +0.01 33 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 65 0
27NOV26 5.75 C 0.30 0.30 0.30 0.33 +0.01 33 15 98 0
27NOV26 6.00 C 0.23 0.23 0.22 0.22 0.00 32 76 142 0
27NOV26 6.25 C 0.14 0.14 0.14 0.14 0.00 32 15 90 +15
27NOV26 6.50 C 0.00 0.00 0.00 0.09 0.00 32 0 116 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 0.00 33 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 33 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 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 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 2.03 +0.01 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.93 +0.01 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.83 +0.01 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.63 +0.01 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 +0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 +0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 +0.01 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 +0.01 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 +0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 +0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 +0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.02 35 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 0.00 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.01 33 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.01 33 0 5 0
30DEC26 6.00 C 0.27 0.29 0.27 0.29 0.00 32 75 38 -2
30DEC26 6.25 C 0.00 0.00 0.00 0.21 0.00 32 0 101 0
30DEC26 6.50 C 0.15 0.15 0.15 0.15 0.00 32 15 80 -15
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 2.03 +0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.93 +0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.84 +0.01 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.74 +0.01 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.65 +0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 +0.02 37 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.31 +0.01 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 +0.02 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 +0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 +0.01 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 +0.01 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.01 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 +0.01 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.01 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 0.00 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 71 0
30MAR27 7.25 C 0.14 0.14 0.14 0.14 0.00 32 15 67 +15
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.08 +0.02 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.99 +0.02 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.90 +0.02 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.82 +0.02 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.73 +0.02 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.64 +0.02 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.56 +0.02 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 +0.02 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 +0.02 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.33 +0.02 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.26 +0.02 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 +0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 +0.01 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.71 +0.02 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 +0.02 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 +0.01 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.02 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 +0.03 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 +0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 0.00 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.68 +0.01 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.61 +0.02 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.53 +0.01 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.39 +0.02 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.19 +0.02 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.04 +0.02 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 +0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 0.00 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
TOTAL CALL 528 7,917 +1
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 695 0
29SEP26 5.75 P 0.12 0.12 0.10 0.09 -0.01 28 65 325 -65
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.04 28 0 580 0
29SEP26 6.50 P 0.75 0.75 0.75 0.70 0.00 45 1 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.03 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.03 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 -0.03 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 -0.03 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 -0.03 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.19 -0.03 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.44 -0.03 97 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 -0.03 104 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 -0.03 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.03 117 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.44 -0.03 123 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.69 -0.03 129 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.94 -0.03 135 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 24 0
29OCT26 5.50 P 0.17 0.17 0.14 0.14 -0.02 29 135 381 +33
29OCT26 5.75 P 0.30 0.30 0.25 0.25 -0.02 29 117 306 +14
29OCT26 6.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 -0.01 28 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.82 -0.03 28 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.06 -0.03 30 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 -0.03 28 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 33 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 -0.01 33 0 133 0
27NOV26 5.50 P 0.22 0.22 0.22 0.22 -0.01 32 15 112 -15
27NOV26 5.75 P 0.00 0.00 0.00 0.33 -0.02 31 0 251 0
27NOV26 6.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 17 0
27NOV26 6.25 P 0.00 0.00 0.00 0.65 -0.02 29 0 25 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 -0.02 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.56 -0.02 33 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.80 -0.02 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.05 -0.02 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.30 -0.02 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.55 -0.02 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.80 -0.02 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 34 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.01 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 32 0 322 0
30DEC26 5.50 P 0.30 0.30 0.27 0.27 -0.02 31 52 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.02 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.02 30 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 -0.02 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 -0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.80 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 -0.02 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 -0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.02 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 -0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.04 -0.01 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 0.06 -0.01 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 0.00 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 0.00 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.01 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 -0.02 30 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 -0.01 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.55 -0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.80 -0.02 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 34 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 0.00 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 0.00 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.01 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 0.00 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 -0.01 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 -0.01 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 -0.01 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 -0.01 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 -0.01 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.32 -0.02 29 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.56 -0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.80 -0.02 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 0.00 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 0.00 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 -0.01 33 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 -0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 0.00 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.96 -0.02 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.17 -0.01 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.38 -0.02 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 -0.02 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.83 -0.01 32 0 0 0
TOTAL PUT 385 7,907 -33
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$ 152.600
18SEP26 131.00 C 0.00 0.00 0.00 21.62 -0.25 0 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 20.62 -0.22 0 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 19.62 -0.19 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 18.62 -0.16 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 17.62 -0.13 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 16.62 -0.10 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 15.62 -0.07 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 14.62 -0.04 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 13.62 -0.01 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 12.99 +0.39 85 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 11.67 +0.10 53 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 10.94 +0.39 71 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 9.62 +0.09 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 8.66 +0.15 39 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 7.63 +0.12 27 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 6.65 +0.12 29 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 5.68 +0.10 29 0 15 0
18SEP26 148.00 C 0.00 0.00 0.00 4.73 +0.06 28 0 15 0
18SEP26 149.00 C 3.94 3.94 3.94 3.83 0.00 28 12 33 -12
18SEP26 150.00 C 0.00 0.00 0.00 2.91 -0.15 25 0 239 0
18SEP26 152.50 C 1.80 1.80 1.01 1.32 -0.22 27 217 452 +66
18SEP26 155.00 C 0.65 0.87 0.55 0.44 -0.19 28 55 413 -23
18SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.10 29 0 286 0
18SEP26 160.00 C 0.06 0.06 0.06 0.02 -0.04 29 1 936 0
18SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 252 0
18SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 21.70 -0.17 32 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 20.70 -0.14 29 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 19.70 -0.11 27 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 18.70 -0.08 23 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 16.71 -0.01 28 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 15.71 +0.02 26 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 14.72 +0.06 27 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 13.73 +0.10 26 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 12.99 +0.39 38 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 11.77 +0.20 26 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 10.94 +0.39 31 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 9.86 +0.32 26 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 8.94 +0.29 26 0 12 0
25SEP26 145.00 C 0.00 0.00 0.00 8.01 +0.03 26 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 7.25 +0.14 28 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 6.16 -0.12 23 0 0 0
25SEP26 148.00 C 5.43 5.43 5.43 5.38 -0.12 24 4 4 +4
25SEP26 149.00 C 4.07 4.67 4.07 4.66 -0.10 24 16 14 +14
25SEP26 150.00 C 3.25 3.82 3.25 4.00 -0.09 25 30 90 +30
25SEP26 152.50 C 2.25 2.95 2.07 2.59 -0.07 25 246 217 +120
25SEP26 155.00 C 1.27 1.99 1.25 1.55 -0.06 26 397 642 +262
25SEP26 157.50 C 0.86 1.07 0.86 0.85 -0.05 26 274 325 +274
25SEP26 160.00 C 0.52 0.58 0.52 0.44 -0.03 26 120 155 +115
25SEP26 162.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 78 0
25SEP26 165.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 75 0
25SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 175.00 C 0.06 0.06 0.06 0.01 0.00 32 2 2 +2
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.68 +0.39 0 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 75.18 +0.39 0 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 72.69 +0.40 106 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.37 +0.57 152 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.87 +0.50 145 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.37 +0.51 138 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.88 +0.50 132 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.38 +0.50 126 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.87 +0.49 119 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.37 +0.49 113 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.86 +0.49 106 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 50.39 +0.56 103 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.88 +0.56 96 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.37 +0.50 90 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.67 +0.34 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 40.38 +0.51 80 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.88 +0.50 75 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.38 +0.51 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.86 +0.49 63 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.37 +0.53 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.73 +0.39 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.37 +0.52 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.74 +0.39 23 0 5 -5
29SEP26 132.50 C 0.00 0.00 0.00 20.24 +0.38 0 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 17.75 0.00 23 0 503 0
29SEP26 137.50 C 0.00 0.00 0.00 15.27 +0.35 23 0 986 -79
29SEP26 140.00 C 0.00 0.00 0.00 12.99 +0.39 30 0 674 0
29SEP26 142.50 C 10.58 10.58 10.58 10.45 +0.26 24 8 593 -8
29SEP26 145.00 C 8.37 8.37 8.37 8.45 +0.19 28 15 764 0
29SEP26 147.50 C 6.43 6.43 6.43 6.20 -0.04 25 15 1,297 0
29SEP26 150.00 C 3.79 5.00 3.79 4.26 -0.01 23 40 2,720 +24
29SEP26 152.50 C 2.48 3.29 2.38 2.87 -0.22 23 1,458 5,922 +123
29SEP26 155.00 C 1.66 2.28 1.66 1.82 -0.08 24 463 5,860 +5
29SEP26 157.50 C 1.02 1.50 1.02 1.13 -0.04 24 462 23,609 -14
29SEP26 160.00 C 0.63 0.75 0.62 0.62 -0.10 24 139 8,192 +86
29SEP26 162.50 C 0.50 0.50 0.50 0.32 -0.08 24 15 47,234 0
29SEP26 165.00 C 0.33 0.33 0.30 0.15 -0.05 24 225 5,210 +145
29SEP26 167.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 2,224 0
29SEP26 170.00 C 0.18 0.19 0.18 0.03 -0.02 24 7 4,346 -6
29SEP26 172.50 C 0.00 0.00 0.00 0.02 0.00 26 0 2,765 0
29SEP26 175.00 C 0.09 0.09 0.09 0.01 0.00 27 1 6,153 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,856 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 506 0
29SEP26 195.00 C 0.03 0.03 0.03 0.01 0.00 45 4 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 118 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 123 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 127 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 132 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 136 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 140 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 144 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 148 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 152 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 155 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 159 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 162 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 166 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 169 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 172 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 77.87 +0.38 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 75.38 +0.38 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 72.88 +0.20 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.39 +0.39 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.90 +0.40 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.41 +0.41 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.92 +0.42 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.43 +0.43 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.94 +0.44 42 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.45 +0.45 41 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.96 +0.46 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.46 +0.45 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.97 +0.46 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.48 +0.48 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.99 +0.49 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.51 +0.31 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.03 +0.52 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.55 +0.54 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.09 +0.38 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.64 +0.64 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.22 +0.42 31 0 0 -5
29OCT26 127.50 C 0.00 0.00 0.00 25.83 +0.43 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.49 +0.44 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 21.21 +0.69 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.45 -0.45 24 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 16.39 +0.17 26 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 14.58 +0.24 29 0 136 0
29OCT26 142.50 C 12.59 12.92 12.59 12.62 +0.32 29 90 235 +75
29OCT26 145.00 C 9.73 11.55 9.73 10.92 +0.15 29 2,522 5,108 +2,149
29OCT26 147.50 C 9.89 9.89 9.89 9.36 +0.07 29 15 341 0
29OCT26 150.00 C 7.18 8.01 7.18 7.95 +0.23 30 77 836 +30
29OCT26 152.50 C 5.98 6.23 5.98 6.68 +0.45 30 17 1,332 +15
29OCT26 155.00 C 5.00 5.40 4.94 5.56 +0.43 30 38 2,065 -7
29OCT26 157.50 C 3.95 4.70 3.95 4.58 +0.22 30 275 1,616 +140
29OCT26 160.00 C 3.53 3.64 3.24 3.74 +0.22 30 24 2,213 +1
29OCT26 162.50 C 2.61 3.08 2.59 3.02 +0.17 31 172 1,873 +127
29OCT26 165.00 C 2.20 2.54 2.20 2.41 +0.17 31 5 2,356 +2
29OCT26 167.50 C 1.91 1.91 1.84 1.91 +0.16 31 10 2,349 +8
29OCT26 170.00 C 1.65 1.65 1.31 1.50 +0.15 31 41 1,839 -13
29OCT26 172.50 C 1.03 1.03 1.03 1.16 +0.13 31 5 2,126 0
29OCT26 175.00 C 1.00 1.00 1.00 0.95 +0.18 31 4 1,299 0
29OCT26 177.50 C 0.00 0.00 0.00 0.72 +0.14 31 0 2,090 0
29OCT26 180.00 C 0.00 0.00 0.00 0.55 +0.12 31 0 1,439 0
29OCT26 182.50 C 0.00 0.00 0.00 0.41 +0.10 31 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 282 0
29OCT26 187.50 C 0.00 0.00 0.00 0.22 +0.06 31 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.09 +0.03 31 7 188 +7
29OCT26 197.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 1,048 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 50 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 53 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 77.87 +0.38 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.38 +0.38 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.88 +0.20 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.59 +0.59 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.11 +0.61 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.62 +0.62 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.14 +0.64 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.65 +0.65 31 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.17 +0.67 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.45 +0.45 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.21 +0.71 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.74 +0.73 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.97 +0.46 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.82 +0.82 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.37 +0.87 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.51 +0.31 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.03 -0.12 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.55 -0.23 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.83 +1.12 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.64 +0.43 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.29 +0.38 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.10 +0.38 35 0 0 0
27NOV26 130.00 C 24.29 24.29 24.29 24.99 +0.27 35 15 114 +15
27NOV26 132.50 C 22.24 22.24 22.24 22.94 +0.78 35 15 45 +15
27NOV26 135.00 C 0.00 0.00 0.00 20.98 -0.26 35 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 19.11 -0.21 35 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 17.33 -0.17 35 0 118 0
27NOV26 142.50 C 15.03 15.03 15.03 15.19 +0.33 33 30 105 +15
27NOV26 145.00 C 13.92 13.92 13.92 13.66 +0.23 33 15 133 +15
27NOV26 147.50 C 12.40 12.48 12.40 12.23 +0.29 33 90 307 +90
27NOV26 150.00 C 10.04 11.03 9.98 10.91 +0.29 33 45 355 +45
27NOV26 152.50 C 8.79 9.89 8.79 9.69 +0.28 34 75 620 +45
27NOV26 155.00 C 7.65 8.70 7.57 8.57 +0.26 34 691 1,261 +661
27NOV26 157.50 C 7.22 7.44 6.65 7.54 +0.24 34 60 1,574 +45
27NOV26 160.00 C 6.31 6.46 5.92 6.61 +0.22 34 50 5,679 +45
27NOV26 162.50 C 0.00 0.00 0.00 5.78 +0.21 34 0 388 0
27NOV26 165.00 C 0.00 0.00 0.00 5.03 +0.20 34 0 316 0
27NOV26 167.50 C 4.18 4.18 4.01 4.36 +0.18 34 30 255 +15
27NOV26 170.00 C 3.43 3.43 3.43 3.76 +0.16 34 15 722 +15
27NOV26 172.50 C 0.00 0.00 0.00 3.23 +0.03 34 0 962 0
27NOV26 175.00 C 0.00 0.00 0.00 2.77 +0.03 34 0 320 0
27NOV26 177.50 C 2.47 2.48 2.47 2.36 -0.02 34 16 232 +1
27NOV26 180.00 C 1.88 1.88 1.88 2.01 -0.01 34 1 159 +1
27NOV26 182.50 C 0.00 0.00 0.00 1.70 -0.01 34 0 211 0
27NOV26 185.00 C 0.00 0.00 0.00 1.49 +0.05 35 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 1.29 +0.08 35 0 664 0
27NOV26 190.00 C 0.00 0.00 0.00 1.05 +0.04 35 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.88 +0.06 35 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.73 +0.05 35 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.63 +0.05 35 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.52 +0.04 35 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.36 +0.03 35 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.07 0.00 35 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 77.87 +0.17 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.38 +0.38 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.88 +0.20 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.59 +0.57 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 68.11 +0.61 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.62 +0.62 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.14 +0.64 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.65 +0.65 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.17 +0.47 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.45 +0.24 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.21 +0.71 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 50.74 +0.54 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 47.97 +0.46 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.82 +0.82 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.37 +0.62 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.51 +0.19 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.48 +0.33 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 35.93 +0.15 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.83 +0.42 24 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 31.68 +0.37 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 29.63 -0.54 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.50 +0.37 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.52 +0.36 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 24.62 +0.36 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 22.79 +0.35 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 21.04 +0.34 35 0 171 0
30DEC26 140.00 C 18.91 19.20 18.70 19.50 -0.11 36 32 120 +23
30DEC26 142.50 C 17.41 17.54 17.07 17.27 +0.32 33 174 198 +103
30DEC26 145.00 C 15.74 15.98 15.53 15.82 +0.30 34 489 1,763 +252
30DEC26 147.50 C 13.30 13.30 13.30 14.45 +0.29 34 15 274 0
30DEC26 150.00 C 12.18 13.02 12.07 13.17 +0.28 34 57 1,924 +42
30DEC26 152.50 C 10.90 11.89 10.90 11.97 +0.27 34 79 1,326 +4
30DEC26 155.00 C 9.80 10.40 9.62 10.86 +0.26 34 107 1,680 +34
30DEC26 157.50 C 8.74 9.45 8.74 9.82 +0.25 34 60 1,503 +30
30DEC26 160.00 C 7.85 8.18 7.85 8.86 +0.23 34 98 2,099 +82
30DEC26 162.50 C 7.10 7.36 7.10 7.98 +0.23 35 162 756 +5
30DEC26 165.00 C 6.34 6.51 6.32 7.17 +0.21 35 63 1,579 +48
30DEC26 167.50 C 5.67 5.85 5.65 6.42 +0.20 35 37 974 +22
30DEC26 170.00 C 5.08 5.66 5.06 5.74 +0.18 35 28 3,085 +5
30DEC26 172.50 C 0.00 0.00 0.00 5.12 +0.17 35 0 1,072 0
30DEC26 175.00 C 0.00 0.00 0.00 4.56 +0.13 35 0 1,156 0
30DEC26 177.50 C 0.00 0.00 0.00 4.05 +0.10 35 0 901 0
30DEC26 180.00 C 0.00 0.00 0.00 3.59 +0.07 35 0 2,629 0
30DEC26 182.50 C 0.00 0.00 0.00 3.18 -0.01 35 0 2,474 0
30DEC26 185.00 C 0.00 0.00 0.00 2.81 -0.05 35 0 634 0
30DEC26 187.50 C 0.00 0.00 0.00 2.55 +0.04 35 0 253 0
30DEC26 190.00 C 0.00 0.00 0.00 2.25 +0.11 35 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.97 +0.09 35 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.73 +0.08 35 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.51 +0.07 35 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.32 +0.06 35 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 1.01 +0.06 35 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.76 +0.04 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.57 +0.03 35 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.33 +0.03 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 0.00 35 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 0.00 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 0.00 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 0.00 35 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 34 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 443 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 46 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 77.87 +0.17 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.38 +0.38 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.88 +0.20 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.56 +1.54 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.11 +0.61 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.75 +0.38 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.37 +0.38 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.01 +2.01 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.17 +0.47 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.64 +0.36 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.43 +0.36 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.24 +0.35 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.09 +0.34 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.98 +0.33 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.91 +0.33 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.88 +0.32 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.90 +0.32 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.96 +0.31 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.08 +0.31 33 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.24 +0.29 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.46 +0.28 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.74 +0.28 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.07 +0.26 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.31 +0.06 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 27.70 +0.09 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.14 +0.09 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 24.62 +0.07 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 22.62 -0.48 36 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 21.30 +0.21 36 0 581 0
30MAR27 147.50 C 19.93 19.93 19.93 20.05 +0.21 37 7 1,400 0
30MAR27 150.00 C 17.78 18.08 17.78 18.85 +0.20 37 20 2,330 +15
30MAR27 152.50 C 17.41 17.48 17.39 17.70 +0.18 37 22 589 0
30MAR27 155.00 C 16.46 16.55 16.46 16.61 +0.17 37 21 994 -1
30MAR27 157.50 C 0.00 0.00 0.00 15.58 +0.17 37 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 14.60 +0.16 37 0 2,001 0
30MAR27 162.50 C 13.53 13.71 13.53 13.67 +0.15 37 26 582 +26
30MAR27 165.00 C 0.00 0.00 0.00 12.79 +0.15 37 0 541 0
30MAR27 167.50 C 0.00 0.00 0.00 11.95 +0.13 37 0 554 0
30MAR27 170.00 C 11.16 11.16 11.16 11.17 +0.13 37 4 645 0
30MAR27 172.50 C 0.00 0.00 0.00 10.42 +0.12 37 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 9.72 +0.11 37 0 628 0
30MAR27 177.50 C 0.00 0.00 0.00 9.06 +0.10 37 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 8.45 +0.10 37 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 7.86 +0.09 37 0 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 7.32 +0.09 37 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 6.81 +0.08 37 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.33 +0.07 38 0 768 0
30MAR27 192.50 C 0.00 0.00 0.00 5.88 +0.03 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.46 -0.02 38 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.07 -0.06 38 0 58 0
30MAR27 200.00 C 3.75 3.75 3.75 4.70 -0.10 38 2 488 0
30MAR27 205.00 C 4.21 4.21 4.21 4.06 -0.15 38 17 169 +17
30MAR27 210.00 C 0.00 0.00 0.00 3.59 -0.05 38 0 243 0
30MAR27 215.00 C 0.00 0.00 0.00 3.06 +0.04 38 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.62 +0.03 38 0 1,363 0
30MAR27 225.00 C 2.45 2.45 2.45 2.30 +0.02 38 200 512 +40
30MAR27 230.00 C 0.00 0.00 0.00 1.91 +0.02 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.63 +0.02 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.39 +0.02 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.18 +0.02 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.00 +0.01 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.88 +0.04 38 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.72 +0.01 38 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.61 0.00 38 0 220 0
30MAR27 270.00 C 1.05 1.05 1.05 0.54 +0.03 38 1 1,112 -1
30MAR27 275.00 C 0.00 0.00 0.00 0.44 0.00 38 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 77.87 +0.17 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 75.38 +0.38 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 72.88 +0.20 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.56 +1.54 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.11 +0.52 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.75 +0.38 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.37 +0.38 24 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.01 +0.87 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 58.94 -0.03 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.80 -0.02 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 54.69 +0.22 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.61 -0.01 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.57 0.00 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.60 +0.27 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.68 +0.31 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.76 +0.31 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.96 +0.32 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.19 +0.32 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.42 +0.33 36 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 37.75 +0.31 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.14 +0.30 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.54 +0.31 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.67 +0.99 39 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 31.54 +0.28 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.12 +0.28 38 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 28.70 +0.27 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.35 +0.25 38 0 54 0
29JUN27 142.50 C 25.24 25.24 25.24 26.12 +0.25 38 55 85 +55
29JUN27 145.00 C 0.00 0.00 0.00 24.89 +0.25 38 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 23.69 +0.25 38 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 22.50 +0.22 38 0 239 0
29JUN27 152.50 C 0.00 0.00 0.00 21.47 +0.22 39 0 128 0
29JUN27 155.00 C 0.00 0.00 0.00 20.44 +0.22 39 0 253 0
29JUN27 157.50 C 0.00 0.00 0.00 19.43 +0.22 39 0 90 0
29JUN27 160.00 C 17.69 17.69 17.69 18.43 +0.22 39 15 99 +15
29JUN27 162.50 C 0.00 0.00 0.00 17.52 +0.19 39 0 171 0
29JUN27 165.00 C 0.00 0.00 0.00 16.68 +0.19 39 0 218 0
29JUN27 167.50 C 0.00 0.00 0.00 15.85 +0.19 39 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 15.03 +0.19 39 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 14.21 +0.18 39 0 290 0
29JUN27 175.00 C 0.00 0.00 0.00 13.52 +0.16 39 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 13.25 +0.56 40 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 12.58 +0.54 40 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 11.91 +0.52 40 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 10.90 +0.16 39 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.35 +0.13 39 0 15 0
29JUN27 190.00 C 9.80 9.80 9.80 9.84 +0.13 39 60 20 -60
29JUN27 192.50 C 0.00 0.00 0.00 9.62 +0.41 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.11 +0.40 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.59 +0.38 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 7.97 -0.22 40 0 71 0
29JUN27 205.00 C 0.00 0.00 0.00 7.10 +0.10 39 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 6.36 +0.10 39 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.64 +0.08 39 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.10 +0.08 39 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 4.57 +0.08 39 0 0 0
29JUN27 230.00 C 4.20 4.20 4.20 4.11 -0.09 40 100 272 +100
29JUN27 235.00 C 3.85 3.85 3.85 3.83 +0.14 40 100 100 +100
29JUN27 240.00 C 0.00 0.00 0.00 3.46 +0.16 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.06 +0.15 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.74 +0.12 40 0 7 0
29JUN27 255.00 C 2.93 2.93 2.93 2.47 +0.12 40 15 30 +15
29JUN27 260.00 C 2.71 2.77 2.71 2.20 +0.11 40 30 75 +30
29JUN27 265.00 C 2.49 2.51 2.49 1.93 +0.04 40 30 84 +30
29JUN27 270.00 C 2.30 2.35 2.30 1.75 +0.03 40 31 397 +31
29JUN27 275.00 C 0.00 0.00 0.00 1.52 +0.03 40 0 31 0
29SEP27 77.50 C 0.00 0.00 0.00 77.10 +2.10 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 72.88 +0.20 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.56 +1.24 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 68.33 +0.19 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.75 +0.38 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.37 +0.38 22 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.01 +0.25 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.92 +0.23 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 57.89 +0.22 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 55.90 +0.23 33 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 53.93 +0.20 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 52.02 +0.21 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.17 +0.23 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.43 +0.31 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 46.70 +0.36 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 44.98 +0.35 37 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 43.33 +0.33 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 41.78 +0.34 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.23 +0.33 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.70 +0.34 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.22 +0.32 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.86 +0.32 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 34.51 +0.32 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.16 +0.31 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.82 +0.32 39 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 30.63 +0.29 39 0 1 0
29SEP27 142.50 C 29.01 29.01 29.01 29.48 +0.29 39 15 90 +15
29SEP27 145.00 C 0.00 0.00 0.00 28.32 -0.47 39 0 118 0
29SEP27 147.50 C 0.00 0.00 0.00 27.17 +0.29 39 0 90 0
29SEP27 150.00 C 26.06 26.06 26.06 26.03 +0.22 39 15 197 +15
29SEP27 152.50 C 0.00 0.00 0.00 25.06 +0.25 39 0 111 0
29SEP27 155.00 C 24.00 24.00 24.00 24.10 +0.26 39 1 138 +1
29SEP27 157.50 C 22.44 22.97 22.44 23.13 +0.26 40 30 155 +30
29SEP27 160.00 C 0.00 0.00 0.00 22.17 +0.26 40 0 183 0
29SEP27 162.50 C 0.00 0.00 0.00 21.21 +0.26 40 0 225 0
29SEP27 165.00 C 0.00 0.00 0.00 20.40 +0.24 40 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 19.61 +0.23 40 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 18.83 +0.23 40 0 210 0
29SEP27 172.50 C 0.00 0.00 0.00 18.05 +0.23 40 0 79 0
29SEP27 175.00 C 16.54 16.54 16.54 17.27 +0.12 40 12 120 0
29SEP27 177.50 C 0.00 0.00 0.00 16.50 -0.03 40 0 229 0
29SEP27 180.00 C 0.00 0.00 0.00 15.88 +0.20 40 0 34 0
29SEP27 182.50 C 15.42 15.42 15.42 15.26 +0.20 40 15 37 +15
29SEP27 185.00 C 0.00 0.00 0.00 14.65 +0.21 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 14.03 +0.21 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.41 +0.20 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 12.79 +0.18 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.30 -0.21 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 11.83 -0.19 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.35 -0.18 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.40 -0.07 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.47 -0.23 40 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.77 -0.01 40 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 8.06 +0.14 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.36 +0.15 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.73 +0.03 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.22 -0.06 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 5.76 -0.09 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.31 -0.09 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.96 0.00 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.61 +0.03 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.30 +0.09 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.92 +0.09 41 0 5 0
TOTAL CALL 10,921 297,795 +5,813
18SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 107 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.03 -0.07 30 0 63 0
18SEP26 147.00 P 0.00 0.00 0.00 0.06 -0.12 29 0 81 0
18SEP26 148.00 P 0.35 0.35 0.35 0.11 -0.20 29 1 149 +1
18SEP26 149.00 P 0.44 0.44 0.44 0.22 -0.24 29 2 539 +2
18SEP26 150.00 P 0.50 0.75 0.45 0.39 -0.32 29 82 1,447 +50
18SEP26 152.50 P 1.30 1.97 0.90 1.28 -0.43 29 199 972 +5
18SEP26 155.00 P 2.30 3.05 2.30 2.92 -0.36 31 50 784 -46
18SEP26 157.50 P 0.00 0.00 0.00 5.14 -0.33 36 0 233 0
18SEP26 160.00 P 0.00 0.00 0.00 7.41 -0.42 30 0 52 0
18SEP26 162.50 P 0.00 0.00 0.00 9.90 -0.40 0 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 12.55 -0.25 65 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 15.11 -0.19 79 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 17.61 -0.19 89 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 20.11 -0.19 98 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 22.61 -0.19 107 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 25.11 -0.19 116 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 27.61 -0.19 125 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 30.11 -0.19 134 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 32.60 -0.20 140 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 35.10 -0.20 148 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 37.60 -0.20 156 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 40.10 -0.20 163 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 42.60 -0.20 171 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 45.10 -0.20 178 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 47.60 -0.20 185 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 50.10 -0.20 193 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 52.59 -0.21 198 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 7 0
25SEP26 143.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.24 -0.08 27 0 15 0
25SEP26 145.00 P 0.43 0.43 0.43 0.34 -0.10 27 15 6 -11
25SEP26 146.00 P 0.55 0.55 0.55 0.47 -0.13 27 15 5 -15
25SEP26 147.00 P 0.80 0.95 0.71 0.65 -0.15 27 47 144 +42
25SEP26 148.00 P 0.99 1.00 0.86 0.87 -0.18 27 58 146 +43
25SEP26 149.00 P 1.44 1.60 1.05 1.13 -0.20 27 177 165 +39
25SEP26 150.00 P 1.53 2.00 1.26 1.45 -0.19 27 715 621 +312
25SEP26 152.50 P 2.53 3.20 2.02 2.53 -0.15 27 1,227 1,026 +581
25SEP26 155.00 P 4.58 4.75 4.58 4.01 -0.11 28 30 108 0
25SEP26 157.50 P 5.80 5.98 5.80 5.85 -0.09 28 47 32 +15
25SEP26 160.00 P 7.82 8.11 7.82 7.99 -0.17 30 135 150 +135
25SEP26 162.50 P 0.00 0.00 0.00 10.03 -0.40 26 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 12.55 -0.28 32 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 15.11 -0.19 39 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 17.61 -0.19 44 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 20.11 -0.19 48 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 22.61 -0.19 53 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 25.11 -0.19 57 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 27.61 -0.19 61 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 30.18 -0.39 68 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 32.69 -0.36 72 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 35.18 -0.37 76 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 37.67 -0.39 80 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 40.18 -0.35 84 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 42.67 -0.35 87 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 45.17 -0.37 91 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 47.67 -0.36 95 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 50.18 -0.34 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 35 0 504 0
29SEP26 130.00 P 0.08 0.08 0.08 0.01 0.00 32 4 1,009 -4
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 28 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 3,242 0
29SEP26 137.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 4,038 0
29SEP26 140.00 P 0.32 0.32 0.29 0.08 -0.07 24 109 8,067 -92
29SEP26 142.50 P 0.50 0.54 0.50 0.21 -0.12 24 160 4,304 0
29SEP26 145.00 P 0.90 0.90 0.60 0.47 -0.20 24 77 4,668 -71
29SEP26 147.50 P 1.26 1.28 1.00 0.94 -0.29 24 605 4,860 -229
29SEP26 150.00 P 1.81 2.43 1.51 1.68 -0.32 24 188 19,693 +11
29SEP26 152.50 P 3.49 3.49 2.49 2.78 -0.29 25 247 33,330 -17
29SEP26 155.00 P 4.20 5.20 3.83 4.24 -0.31 25 363 54,258 -35
29SEP26 157.50 P 5.67 5.67 5.67 6.04 -0.13 26 1 2,261 -1
29SEP26 160.00 P 7.89 7.89 7.50 8.11 -0.14 27 3,237 7,471 +55
29SEP26 162.50 P 10.00 10.60 10.00 10.10 -0.46 24 150 2,275 -126
29SEP26 165.00 P 0.00 0.00 0.00 12.55 -0.34 27 0 752 0
29SEP26 167.50 P 0.00 0.00 0.00 15.11 -0.21 33 0 803 0
29SEP26 170.00 P 19.00 19.00 19.00 17.61 -0.19 37 1 2,275 +1
29SEP26 172.50 P 0.00 0.00 0.00 20.11 -0.19 41 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 22.61 -0.19 45 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 25.11 -0.57 48 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 27.61 -0.19 52 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 30.80 +0.05 72 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 33.37 +0.32 77 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 35.39 -0.34 71 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 38.03 -0.03 78 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 40.55 +0.02 81 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 42.91 -0.11 81 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 45.43 -0.11 85 0 327 0
29SEP26 200.00 P 48.03 48.03 48.03 48.39 +0.36 100 1 1,217 0
29SEP26 205.00 P 53.00 53.00 53.00 52.88 +0.02 93 1 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 57.89 -0.19 99 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 62.88 -0.31 105 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 67.85 +0.05 109 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 72.84 +0.04 114 0 422 0
29SEP26 230.00 P 78.00 78.00 78.00 77.87 +0.07 121 2 1,022 -2
29SEP26 235.00 P 0.00 0.00 0.00 82.85 +0.05 125 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 87.84 +0.04 129 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.85 -0.05 134 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 97.83 +0.03 138 0 104 0
29SEP26 255.00 P 0.00 0.00 0.00 102.83 +0.03 142 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 107.80 -0.32 145 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 112.80 -0.20 150 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 117.79 -0.20 153 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.80 -0.30 158 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.77 -0.33 161 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 132.64 -0.45 156 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 137.76 -0.33 167 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 142.63 -0.46 163 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 147.78 -0.30 176 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 157.60 -0.47 171 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.75 -0.05 187 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.74 -0.16 193 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.73 -0.17 199 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.70 -0.18 203 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.69 -0.18 208 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.68 -0.17 213 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.67 -0.16 218 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.65 -0.19 221 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.64 -0.17 225 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.65 -0.15 231 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.64 -0.16 235 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.63 -0.17 238 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.61 -0.19 241 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.50 -0.30 234 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 45 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 202 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 0.00 32 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 182 0
29OCT26 122.50 P 0.49 0.50 0.49 0.11 +0.02 31 90 280 +15
29OCT26 125.00 P 0.60 0.60 0.60 0.18 +0.03 31 15 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.29 +0.04 31 0 436 0
29OCT26 130.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 482 0
29OCT26 132.50 P 1.13 1.13 1.13 0.67 +0.07 31 1 533 0
29OCT26 135.00 P 0.00 0.00 0.00 0.96 +0.08 31 0 571 0
29OCT26 137.50 P 2.04 2.04 1.73 1.35 +0.10 31 78 927 +78
29OCT26 140.00 P 2.50 2.50 2.16 1.85 +0.11 31 456 5,048 +377
29OCT26 142.50 P 2.95 3.02 2.95 2.49 +0.12 31 20 1,407 +5
29OCT26 145.00 P 3.59 3.94 3.40 3.27 +0.12 32 111 9,005 +53
29OCT26 147.50 P 4.46 4.68 4.38 4.19 +0.12 32 50 2,743 +15
29OCT26 150.00 P 5.69 6.01 5.21 5.25 +0.10 32 327 5,885 +121
29OCT26 152.50 P 7.14 7.14 6.56 6.46 +0.07 32 47 1,760 -15
29OCT26 155.00 P 7.89 8.36 7.81 7.87 +0.07 32 62 2,402 -30
29OCT26 157.50 P 9.76 9.76 9.14 9.41 +0.03 32 90 1,373 +60
29OCT26 160.00 P 11.11 11.11 10.97 11.08 -0.02 33 3,045 3,976 +3,000
29OCT26 162.50 P 12.71 12.71 12.71 12.90 +0.08 33 15 656 -15
29OCT26 165.00 P 14.64 14.64 14.64 14.85 -0.08 34 2 497 -2
29OCT26 167.50 P 0.00 0.00 0.00 16.91 +0.20 34 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 19.05 -0.19 35 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 21.30 +0.23 36 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.62 +0.31 37 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 25.23 -1.05 31 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.61 -1.13 31 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.90 -0.35 43 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.41 -0.38 45 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.96 -0.27 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.50 -0.16 50 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.95 -0.16 52 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.42 -0.15 54 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.87 -0.16 55 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.39 -0.11 58 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 53.27 -0.18 60 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.21 -0.18 63 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.17 -0.16 66 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.12 -0.18 68 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.09 -0.15 71 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 78.05 -0.18 74 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 83.03 -0.14 76 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 88.00 -0.15 79 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 92.97 -0.09 81 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 97.95 -0.09 83 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 102.93 -0.09 86 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 107.91 -0.21 88 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 112.85 -0.15 89 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 117.83 -0.16 91 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 122.80 -0.30 93 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.05 0.00 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.18 0.00 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.26 0.00 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.38 0.00 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.54 0.00 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.72 0.00 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.98 -0.01 35 0 77 0
27NOV26 127.50 P 1.74 1.74 1.74 1.29 -0.01 35 10 1,075 0
27NOV26 130.00 P 2.35 2.35 2.35 1.66 -0.02 35 100 482 +68
27NOV26 132.50 P 0.00 0.00 0.00 2.14 -0.02 35 0 159 0
27NOV26 135.00 P 3.41 3.41 3.30 2.66 -0.04 35 132 498 +85
27NOV26 137.50 P 4.03 4.03 3.91 3.32 -0.03 35 54 495 +17
27NOV26 140.00 P 4.65 4.73 4.58 4.05 -0.05 35 118 2,086 +96
27NOV26 142.50 P 5.60 5.60 5.60 4.88 -0.05 35 15 944 +15
27NOV26 145.00 P 6.60 6.76 6.05 5.84 -0.07 35 1,875 5,899 +1,240
27NOV26 147.50 P 7.62 7.62 7.19 6.87 -0.07 35 64 921 0
27NOV26 150.00 P 8.81 8.87 8.20 8.06 -0.10 36 63 2,652 +48
27NOV26 152.50 P 10.02 10.05 9.23 9.30 -0.12 36 198 2,022 +59
27NOV26 155.00 P 11.60 11.60 10.67 10.72 -0.13 36 157 1,685 -93
27NOV26 157.50 P 12.56 12.62 11.92 12.17 -0.16 36 228 1,186 -138
27NOV26 160.00 P 14.23 14.23 14.23 13.80 -0.16 36 15 1,024 -15
27NOV26 162.50 P 15.32 15.32 15.20 15.45 -0.20 36 60 242 -45
27NOV26 165.00 P 16.69 16.69 16.69 17.27 -0.12 37 15 135 -15
27NOV26 167.50 P 0.00 0.00 0.00 18.55 -0.22 35 0 48 0
27NOV26 170.00 P 22.01 22.01 22.01 20.48 -0.85 35 60 133 -24
27NOV26 172.50 P 0.00 0.00 0.00 22.42 -0.25 35 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.48 -0.27 35 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 26.57 -1.07 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.60 -0.30 40 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.87 -0.31 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.19 -0.33 41 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.56 -0.34 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.95 -0.36 44 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.40 -0.36 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.86 -0.29 47 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.36 -0.19 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.84 -0.08 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.69 -0.11 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.56 -0.11 54 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.48 -0.08 56 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.37 -0.10 58 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.29 -0.09 59 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 78.22 -0.09 61 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.14 -0.11 63 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.08 -0.11 64 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.02 -0.13 66 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 97.97 -0.14 68 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.93 -0.11 69 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 107.91 -0.21 71 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 112.86 -0.16 72 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 117.83 -0.17 74 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 122.81 -0.29 75 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 0.00 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.10 0.00 35 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.15 0.00 35 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.21 0.00 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.29 0.00 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.40 0.00 35 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.53 -0.02 35 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.72 0.00 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.93 0.00 35 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.23 0.00 36 0 457 0
30DEC26 122.50 P 0.00 0.00 0.00 1.55 -0.01 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.93 -0.01 36 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 2.39 -0.02 36 0 847 0
30DEC26 130.00 P 3.46 3.76 3.46 2.90 -0.02 36 34 5,225 0
30DEC26 132.50 P 0.00 0.00 0.00 3.51 -0.03 36 0 553 0
30DEC26 135.00 P 5.02 5.02 4.85 4.18 -0.03 36 76 980 +61
30DEC26 137.50 P 5.37 5.69 5.37 4.95 -0.05 36 31 725 0
30DEC26 140.00 P 6.45 6.45 6.45 5.79 -0.05 36 15 5,778 0
30DEC26 142.50 P 7.32 7.32 7.32 6.73 -0.07 36 15 1,884 0
30DEC26 145.00 P 8.16 8.50 8.16 7.76 -0.07 36 109 5,071 +4
30DEC26 147.50 P 9.60 9.60 9.60 8.85 -0.10 36 50 1,520 +50
30DEC26 150.00 P 11.08 11.08 10.32 10.09 -0.09 36 73 4,596 +2
30DEC26 152.50 P 11.93 12.25 11.65 11.33 -0.12 36 91 1,490 +6
30DEC26 155.00 P 13.08 13.08 13.08 12.77 -0.12 36 15 2,390 0
30DEC26 157.50 P 14.30 14.66 14.30 14.22 -0.12 37 56 2,483 +13
30DEC26 160.00 P 17.00 17.00 15.61 15.78 -0.16 37 49 1,497 +14
30DEC26 162.50 P 17.29 18.25 17.29 17.43 -0.16 37 67 937 +52
30DEC26 165.00 P 0.00 0.00 0.00 19.10 -0.20 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.93 -0.20 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.77 -0.20 37 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 23.98 -0.95 35 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 25.93 -1.01 35 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.73 -0.24 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.86 -0.26 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.01 -0.27 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.19 -0.30 40 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.47 -0.30 41 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.75 -0.17 41 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 42.07 -0.11 42 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.45 -0.25 43 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.84 +0.05 44 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 49.25 -0.09 45 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 54.18 +0.16 47 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.98 +0.17 49 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.79 +0.19 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.64 +0.17 51 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 73.50 +0.12 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.39 +0.08 54 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 83.28 +0.03 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.19 0.00 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.10 -0.05 58 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.05 -0.06 59 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 103.00 -0.04 60 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 107.95 -0.17 62 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.91 -0.11 63 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 117.88 -0.12 64 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 122.85 -0.25 65 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 127.83 -0.27 67 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.81 -0.28 68 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 137.79 -0.30 69 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.74 -0.35 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.78 -0.30 72 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 157.69 -0.38 74 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 167.75 -0.05 77 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.74 -0.16 80 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.73 -0.17 83 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 197.70 -0.18 84 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 0.00 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
30MAR27 100.00 P 1.86 1.86 1.86 0.92 0.00 38 2 15 +2
30MAR27 102.50 P 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.35 -0.04 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.63 -0.03 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.95 -0.06 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.34 -0.05 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.72 -0.07 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.23 -0.07 38 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 3.74 -0.08 38 0 3,762 0
30MAR27 122.50 P 0.00 0.00 0.00 4.44 -0.09 38 0 164 0
30MAR27 125.00 P 6.06 6.06 6.06 5.12 -0.10 39 15 423 +15
30MAR27 127.50 P 0.00 0.00 0.00 5.81 -0.10 39 0 500 0
30MAR27 130.00 P 7.66 7.66 7.66 6.59 -0.12 39 15 1,289 0
30MAR27 132.50 P 0.00 0.00 0.00 7.45 -0.13 39 0 412 0
30MAR27 135.00 P 8.96 8.96 8.96 8.32 -0.13 39 15 466 +15
30MAR27 137.50 P 0.00 0.00 0.00 9.29 -0.15 39 0 625 0
30MAR27 140.00 P 11.19 11.19 10.70 10.35 -0.16 39 5 1,588 +1
30MAR27 142.50 P 12.03 12.05 11.93 11.41 -0.16 39 45 812 +30
30MAR27 145.00 P 13.26 13.26 13.06 12.55 -0.19 39 146 1,046 +146
30MAR27 147.50 P 0.00 0.00 0.00 13.81 -0.19 39 0 1,905 0
30MAR27 150.00 P 15.86 15.86 15.86 15.08 -0.19 39 2 3,788 +2
30MAR27 152.50 P 0.00 0.00 0.00 16.36 -0.22 39 0 1,466 0
30MAR27 155.00 P 0.00 0.00 0.00 17.83 -0.22 39 0 2,426 0
30MAR27 157.50 P 19.39 19.39 19.39 19.30 -0.22 39 1 1,809 0
30MAR27 160.00 P 21.44 21.44 21.44 20.78 -0.23 39 20 1,755 +20
30MAR27 162.50 P 0.00 0.00 0.00 22.35 -0.26 40 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 24.02 -0.26 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.70 -0.26 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.39 -0.26 40 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 29.20 -0.28 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.06 -0.29 40 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.92 -0.29 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.80 -0.30 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.79 -0.32 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.82 -0.32 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.86 -0.32 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.91 -0.32 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.03 -0.34 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.21 -0.34 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.39 -0.34 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.58 -0.35 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 56.10 -0.36 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.72 -0.33 45 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.41 +0.09 46 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.07 -0.11 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.72 -0.10 47 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.40 -0.10 47 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 84.15 -0.09 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.93 -0.07 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.71 -0.08 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.53 -0.10 50 0 139 0
30MAR27 255.00 P 0.00 0.00 0.00 103.39 -0.10 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 108.25 -0.10 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.13 -0.15 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.07 -0.13 53 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 122.85 -0.25 52 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.41 0.00 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.65 -0.01 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.80 -0.02 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.00 -0.02 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.24 -0.02 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.51 -0.02 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.81 -0.02 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.10 -0.04 40 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.51 -0.03 40 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.92 -0.03 40 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.24 -0.15 40 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.77 -0.05 40 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.43 -0.05 40 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.98 -0.07 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.68 -0.07 40 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 6.39 -0.06 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 7.09 -0.07 40 0 178 0
29JUN27 122.50 P 0.00 0.00 0.00 7.92 -0.09 40 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.80 -0.09 40 0 85 0
29JUN27 127.50 P 10.55 10.55 10.55 9.69 -0.08 41 15 280 +15
29JUN27 130.00 P 0.00 0.00 0.00 10.59 -0.11 41 0 173 0
29JUN27 132.50 P 12.60 12.60 12.43 11.67 -0.11 41 23 230 +23
29JUN27 135.00 P 0.00 0.00 0.00 12.74 -0.12 41 0 436 0
29JUN27 137.50 P 14.61 14.61 14.61 13.82 -0.12 41 3 337 +3
29JUN27 140.00 P 15.55 15.55 15.40 14.95 -0.15 41 38 1,496 -20
29JUN27 142.50 P 16.82 16.82 16.82 16.23 -0.14 41 5 165 -5
29JUN27 145.00 P 18.19 18.19 17.76 17.51 -0.14 41 4 486 0
29JUN27 147.50 P 0.00 0.00 0.00 18.79 -0.14 41 0 261 0
29JUN27 150.00 P 20.28 20.28 20.28 20.10 -0.17 41 28 1,262 0
29JUN27 152.50 P 0.00 0.00 0.00 21.57 -0.18 41 0 406 0
29JUN27 155.00 P 23.14 23.14 23.05 23.05 -0.17 41 19 708 0
29JUN27 157.50 P 0.00 0.00 0.00 24.53 -0.17 41 0 474 0
29JUN27 160.00 P 0.00 0.00 0.00 26.02 -0.17 41 0 559 0
29JUN27 162.50 P 0.00 0.00 0.00 27.63 +0.42 41 0 194 0
29JUN27 165.00 P 0.00 0.00 0.00 29.30 +0.02 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.97 +0.53 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.64 -0.20 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.32 -0.22 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.15 -0.24 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.00 -0.23 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.84 -0.24 42 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.69 -0.24 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.55 -0.24 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.52 -0.27 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.53 -0.26 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.53 -0.26 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.53 -0.27 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.54 -0.27 43 0 0 0
29JUN27 200.00 P 55.89 55.89 55.89 55.60 -0.29 43 1 143 -1
29JUN27 205.00 P 0.00 0.00 0.00 59.87 -0.29 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.15 -0.29 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.49 -0.31 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.99 -0.32 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.41 -0.35 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.97 -0.25 46 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 86.47 -0.24 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.00 -0.23 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.58 -0.21 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.19 -0.23 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.81 -0.25 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.48 -0.23 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.15 -0.25 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.90 -0.20 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 123.69 +0.24 49 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.92 -0.03 41 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.13 -0.03 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.38 0.00 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.66 -0.01 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.96 -0.01 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.27 -0.01 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.67 -0.02 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.09 -0.02 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.52 -0.01 41 0 0 0
29SEP27 100.00 P 5.13 5.13 5.12 4.03 -0.02 41 2 12 +2
29SEP27 102.50 P 0.00 0.00 0.00 4.59 -0.02 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.15 -0.02 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.75 -0.03 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.47 -0.03 41 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 7.19 -0.04 41 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.92 -0.03 41 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.73 -0.05 41 0 30 0
29SEP27 120.00 P 9.68 10.18 9.68 9.63 -0.05 41 12 42 +12
29SEP27 122.50 P 0.00 0.00 0.00 10.54 -0.05 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.45 -0.05 41 0 26 0
29SEP27 127.50 P 0.00 0.00 0.00 12.43 -0.07 41 0 5 0
29SEP27 130.00 P 0.00 0.00 0.00 13.53 -0.07 41 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 14.63 -0.07 42 0 30 0
29SEP27 135.00 P 0.00 0.00 0.00 15.73 -0.07 42 0 55 0
29SEP27 137.50 P 0.00 0.00 0.00 16.85 -0.08 42 0 16 0
29SEP27 140.00 P 18.49 18.49 18.49 18.13 -0.10 42 47 108 +47
29SEP27 142.50 P 19.76 19.76 19.76 19.44 -0.09 42 15 34 +15
29SEP27 145.00 P 21.38 21.38 21.38 20.74 -0.10 42 1 34 +1
29SEP27 147.50 P 22.41 22.41 22.41 22.05 -0.10 42 15 51 +15
29SEP27 150.00 P 23.76 23.76 23.76 23.39 -0.13 42 115 264 +115
29SEP27 152.50 P 0.00 0.00 0.00 24.89 -0.13 42 0 166 0
29SEP27 155.00 P 26.69 26.69 26.07 26.40 -0.12 42 24 95 +24
29SEP27 157.50 P 27.94 27.94 27.61 27.90 -0.13 42 30 97 +30
29SEP27 160.00 P 29.54 29.54 29.54 29.42 -0.12 42 2 62 +2
29SEP27 162.50 P 31.07 31.07 31.07 30.84 -0.23 42 1 91 +1
29SEP27 165.00 P 0.00 0.00 0.00 32.32 -0.45 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 34.24 -0.22 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.92 -0.24 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.59 -0.27 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.41 -0.16 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 41.16 -0.19 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 43.02 -0.19 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 44.90 -0.19 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.77 -0.19 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 48.65 -0.19 43 0 1 0
29SEP27 190.00 P 51.00 51.00 51.00 50.54 -0.19 43 3 3 +3
29SEP27 192.50 P 0.00 0.00 0.00 52.43 -0.22 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.45 -0.22 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.47 -0.23 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.50 -0.23 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.57 -0.23 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.69 -0.26 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 71.00 -0.26 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.33 -0.26 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.68 -0.26 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 84.11 -0.20 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.52 -0.17 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.93 -0.19 46 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.38 -0.22 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.88 -0.23 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.41 -0.23 47 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 110.97 -0.23 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.56 -0.22 47 0 3 0
TOTAL PUT 16,869 360,466 +6,318
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$ 12.080
29SEP26 8.50 C 0.00 0.00 0.00 3.61 -0.73 98 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.36 -0.73 91 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.09 -0.75 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.84 -0.75 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 -0.75 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 -0.70 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 -0.72 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.62 -0.68 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 -0.65 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.60 36 0 0 0
29SEP26 12.00 C 0.38 0.38 0.32 0.33 -0.47 31 77 177 +77
29SEP26 12.50 C 0.15 0.15 0.12 0.13 -0.20 31 140 153 +138
29SEP26 13.00 C 0.06 0.06 0.06 0.04 -0.04 31 21 1,282 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 153 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 180 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 202 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.67 -0.69 66 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.42 -0.69 61 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.16 -0.70 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.91 -0.70 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.67 -0.69 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.45 -0.66 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.16 -0.70 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.70 -0.66 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.28 -0.52 34 0 0 0
29OCT26 11.50 C 0.89 0.89 0.89 0.91 -0.39 33 40 40 +40
29OCT26 12.00 C 0.58 0.58 0.58 0.59 -0.23 32 4 4 +4
29OCT26 12.50 C 0.38 0.38 0.35 0.35 -0.11 30 510 1,252 +500
29OCT26 13.00 C 0.22 0.22 0.20 0.20 -0.07 30 640 1,724 +360
29OCT26 13.50 C 0.13 0.13 0.13 0.10 -0.06 29 538 1,578 +538
29OCT26 14.00 C 0.07 0.07 0.07 0.05 -0.04 30 30 943 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,343 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 750 0
29OCT26 18.00 C 0.01 0.01 0.01 0.01 0.00 50 50 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.69 -0.67 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.45 -0.66 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.23 -0.63 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.99 -0.62 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.75 -0.61 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.49 -0.62 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.23 -0.63 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.80 -0.56 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.40 -0.40 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.06 -0.24 33 0 0 0
27NOV26 12.00 C 0.80 0.80 0.76 0.76 -0.13 32 14 239 +14
27NOV26 12.50 C 0.00 0.00 0.00 0.52 -0.12 31 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 0.35 -0.09 31 0 375 0
27NOV26 13.50 C 0.24 0.24 0.24 0.22 -0.08 30 128 323 +88
27NOV26 14.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.74 -0.62 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.50 -0.61 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.26 -0.60 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 -0.56 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.79 -0.57 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 -0.52 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.31 -0.55 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.90 -0.46 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.52 -0.28 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.13 32 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.13 31 0 79 0
30DEC26 12.50 C 0.69 0.70 0.68 0.68 -0.11 31 161 221 +127
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.09 31 0 1,360 0
30DEC26 13.50 C 0.37 0.37 0.37 0.35 -0.09 31 45 1,141 +30
30DEC26 14.00 C 0.27 0.27 0.27 0.24 -0.08 30 120 660 +113
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.06 31 0 1,154 0
30DEC26 15.00 C 0.13 0.13 0.13 0.11 -0.05 30 8 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 1,995 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.90 -0.46 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.67 -0.44 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.44 -0.42 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.22 -0.39 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.01 -0.35 37 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.80 -0.31 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.59 -0.27 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.20 -0.18 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 -0.11 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 -0.12 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 -0.13 32 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 -0.12 31 0 150 0
30MAR27 13.00 C 0.86 0.86 0.84 0.82 -0.12 31 8 1,483 +8
30MAR27 13.50 C 0.00 0.00 0.00 0.66 -0.09 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.07 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.05 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 0.00 31 200 1,468 +200
30MAR27 17.50 C 0.00 0.00 0.00 0.08 0.00 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 30 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 200 506 +200
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.98 -0.38 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.76 -0.35 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.54 -0.32 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.33 -0.28 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.12 -0.24 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.92 -0.23 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.73 -0.22 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.30 -0.28 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.98 -0.24 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.69 -0.26 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.47 -0.23 33 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.24 -0.24 33 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 -0.26 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 -0.23 33 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 -0.23 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 -0.24 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.23 32 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 -0.23 32 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 -0.23 32 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 -0.22 32 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.20 31 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.20 31 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.18 31 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.17 31 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.08 -0.16 31 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.07 -0.14 32 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.05 -0.14 31 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 -0.12 31 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 -0.10 31 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.08 30 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.07 32 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 465 0
29SEP27 8.50 C 0.00 0.00 0.00 4.02 -0.34 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.78 -0.33 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.59 -0.27 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.39 -0.22 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.19 -0.21 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.00 -0.23 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.81 -0.25 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.47 -0.28 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.16 -0.30 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.89 -0.30 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.64 -0.32 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.43 -0.36 34 0 70 0
29SEP27 13.00 C 0.00 0.00 0.00 1.23 -0.31 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 -0.32 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.93 -0.30 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.81 -0.30 34 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 -0.29 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.61 -0.28 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.56 -0.25 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.48 -0.25 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.42 -0.24 35 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.36 -0.24 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.31 -0.23 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.27 -0.23 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.23 -0.23 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.20 -0.22 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.17 -0.21 34 0 60 0
TOTAL CALL 2,934 82,726 +2,437
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 4 0
29SEP26 10.50 P 0.01 0.01 0.01 0.03 +0.02 49 54 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 1,773 0
29SEP26 12.00 P 0.21 0.24 0.20 0.22 +0.05 28 340 2,161 -11
29SEP26 12.50 P 0.51 0.54 0.49 0.52 +0.12 28 1,200 4,894 -950
29SEP26 13.00 P 0.90 0.95 0.88 0.95 +0.20 31 800 5,591 -101
29SEP26 13.50 P 0.00 0.00 0.00 1.43 +0.21 35 0 3,220 -139
29SEP26 14.00 P 1.84 1.84 1.84 1.92 +0.22 0 25 3,400 -69
29SEP26 14.50 P 2.40 2.40 2.40 2.42 +0.22 0 5 2,231 -70
29SEP26 15.00 P 0.00 0.00 0.00 2.92 +0.24 0 0 0 -1,041
29SEP26 15.50 P 0.00 0.00 0.00 3.42 +0.24 0 0 0 -863
29SEP26 16.00 P 0.00 0.00 0.00 3.92 +0.28 0 0 500 -755
29SEP26 16.50 P 0.00 0.00 0.00 4.42 +0.29 0 0 0 -1,760
29SEP26 17.00 P 0.00 0.00 0.00 4.92 +0.24 0 0 0 -812
29SEP26 17.50 P 0.00 0.00 0.00 5.42 +0.24 0 0 30 -346
29SEP26 18.00 P 0.00 0.00 0.00 5.92 +0.24 0 0 0 -352
29SEP26 18.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 -763
29SEP26 19.00 P 0.00 0.00 0.00 6.92 +0.24 0 0 45 -193
29SEP26 19.50 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 -97
29SEP26 20.00 P 0.00 0.00 0.00 7.92 +0.24 0 0 17 -283
29SEP26 21.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.92 +0.24 0 0 0 -15
29SEP26 23.00 P 0.00 0.00 0.00 10.92 +0.24 0 0 0 -15
29SEP26 24.00 P 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.92 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.92 +0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.92 +0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.92 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.92 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.92 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.92 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.92 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.92 +0.26 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 0.00 35 0 110 0
29OCT26 11.00 P 0.14 0.14 0.13 0.15 +0.01 33 570 1,041 +315
29OCT26 11.50 P 0.25 0.25 0.25 0.27 +0.03 32 580 1,378 +280
29OCT26 12.00 P 0.43 0.45 0.43 0.44 +0.04 30 607 3,246 +594
29OCT26 12.50 P 0.00 0.00 0.00 0.71 +0.10 29 0 2,042 0
29OCT26 13.00 P 0.00 0.00 0.00 1.06 +0.14 28 0 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.49 +0.21 30 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.94 +0.19 29 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.42 +0.20 0 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.92 +0.24 0 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.42 +0.24 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.92 +0.28 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.92 +0.24 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.42 +0.24 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.92 +0.24 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.92 +0.24 0 0 0 -40
29OCT26 19.50 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.92 +0.24 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.92 +0.24 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.02 36 0 30 0
27NOV26 10.00 P 0.08 0.08 0.08 0.08 +0.01 34 20 71 +20
27NOV26 10.50 P 0.12 0.12 0.12 0.15 +0.02 33 50 151 +50
27NOV26 11.00 P 0.22 0.24 0.22 0.25 +0.03 32 978 1,039 +850
27NOV26 11.50 P 0.37 0.37 0.37 0.39 +0.04 31 51 912 +51
27NOV26 12.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 476 0
27NOV26 12.50 P 0.00 0.00 0.00 0.85 +0.10 30 0 1,005 0
27NOV26 13.00 P 0.00 0.00 0.00 1.18 +0.13 29 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.57 +0.17 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.00 +0.17 30 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.45 +0.19 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.93 +0.25 30 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 3.42 +0.24 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.92 +0.28 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.92 +0.24 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.42 +0.24 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.92 +0.24 0 0 0 -8
27NOV26 18.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.92 +0.24 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.92 +0.24 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.92 +0.24 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.03 34 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 62 0
30DEC26 10.50 P 0.19 0.19 0.19 0.22 +0.05 32 40 910 +40
30DEC26 11.00 P 0.30 0.32 0.30 0.34 +0.06 32 140 1,040 +140
30DEC26 11.50 P 0.46 0.48 0.45 0.49 +0.07 30 690 1,353 +635
30DEC26 12.00 P 0.67 0.70 0.66 0.69 +0.07 30 590 1,175 +209
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.10 29 0 576 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.12 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 +0.17 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.16 30 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 +0.15 29 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 2.96 +0.27 30 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 +0.25 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.92 +0.28 0 0 391 -597
30DEC26 16.50 P 0.00 0.00 0.00 4.42 +0.28 0 0 330 -923
30DEC26 17.00 P 0.00 0.00 0.00 4.92 +0.24 0 0 130 -677
30DEC26 17.50 P 0.00 0.00 0.00 5.42 +0.24 0 0 30 -131
30DEC26 18.00 P 0.00 0.00 0.00 5.92 +0.24 0 0 0 -33
30DEC26 18.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 -30
30DEC26 19.00 P 0.00 0.00 0.00 6.92 +0.24 0 0 0 -133
30DEC26 19.50 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 -56
30DEC26 20.00 P 0.00 0.00 0.00 7.92 +0.24 0 0 0 -30
30DEC26 21.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 -30
30DEC26 22.00 P 0.00 0.00 0.00 9.92 +0.24 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.92 +0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.92 +0.24 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.92 +0.24 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.92 +0.24 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.92 +0.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.92 +0.24 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.92 +0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.92 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.92 +0.26 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.92 +0.26 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.05 31 0 190 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 +0.06 31 0 508 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.08 31 0 581 0
30MAR27 12.00 P 0.92 0.92 0.92 0.95 +0.09 30 195 619 0
30MAR27 12.50 P 0.00 0.00 0.00 1.21 +0.09 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 +0.11 29 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.84 +0.11 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.20 +0.16 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.60 +0.17 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.02 +0.21 28 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 3.45 +0.19 27 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.96 +0.26 30 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.28 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.92 +0.24 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.42 +0.24 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.92 +0.24 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.92 +0.24 0 0 0 -3
30MAR27 19.50 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.92 +0.24 0 0 0 -45
30MAR27 21.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.92 +0.24 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.92 +0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.92 +0.24 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.92 +0.24 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 +0.11 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 +0.13 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 +0.15 34 10 0 -10
29JUN27 9.25 P 0.00 0.00 0.00 0.35 +0.16 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 +0.17 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.19 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 +0.19 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.72 +0.21 32 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.91 +0.21 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.14 +0.22 32 0 348 0
29JUN27 12.00 P 0.00 0.00 0.00 1.39 +0.21 31 0 837 0
29JUN27 12.50 P 0.00 0.00 0.00 1.67 +0.21 31 0 560 0
29JUN27 13.00 P 1.99 1.99 1.99 1.97 +0.20 30 10 991 -10
29JUN27 13.50 P 0.00 0.00 0.00 2.31 +0.19 30 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.66 +0.19 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.03 +0.17 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.43 +0.20 29 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.84 +0.18 28 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.26 +0.21 27 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.70 +0.20 26 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.15 +0.21 26 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.59 +0.21 22 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.05 +0.21 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.51 +0.22 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.97 +0.22 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.44 +0.22 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.02 +0.34 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.99 +0.31 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.96 +0.28 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.94 +0.26 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.92 +0.24 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.34 +0.12 35 0 10 0
29SEP27 8.75 P 0.00 0.00 0.00 0.39 +0.13 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.45 +0.14 35 10 10 +10
29SEP27 9.25 P 0.00 0.00 0.00 0.51 +0.14 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.59 +0.16 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.67 +0.17 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.75 +0.18 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.96 +0.21 35 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.18 +0.24 35 0 32 0
29SEP27 11.50 P 0.00 0.00 0.00 1.43 +0.27 35 0 43 0
29SEP27 12.00 P 1.70 1.70 1.70 1.70 +0.28 34 10 642 +10
29SEP27 12.50 P 0.00 0.00 0.00 1.99 +0.30 34 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 2.30 +0.31 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.66 +0.33 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.02 +0.33 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.40 +0.33 35 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 3.80 +0.34 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.19 +0.32 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.61 +0.31 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.03 +0.30 35 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.46 +0.28 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.90 +0.26 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.34 +0.24 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.79 +0.23 36 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.24 +0.21 35 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.70 +0.21 35 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.16 +0.21 35 0 0 0
TOTAL PUT 6,975 94,207 -8,187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 15.680
18SEP26 10.50 C 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 4.93 -0.35 0 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 4.68 -0.35 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.43 -0.35 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.18 -0.35 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 3.93 -0.35 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 3.68 -0.35 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.43 -0.35 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.18 -0.35 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 2.93 -0.35 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 2.68 -0.35 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.43 -0.35 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.18 -0.35 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 1.93 -0.35 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 1.68 -0.35 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.43 -0.36 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.35 56 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 0.95 -0.35 54 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.33 60 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.55 -0.28 61 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.27 58 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.23 -0.25 56 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.20 57 0 1 0
18SEP26 16.25 C 0.00 0.00 0.00 0.08 -0.15 58 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.12 57 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.02 -0.08 58 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 4 0
18SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 5.19 -0.35 95 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 4.94 -0.35 89 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.35 83 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.44 -0.35 77 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.19 -0.35 72 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 3.94 -0.35 66 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.35 61 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.44 -0.35 56 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.19 -0.35 50 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 2.94 -0.35 45 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.69 -0.35 39 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.45 -0.35 53 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.21 -0.34 54 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 1.97 -0.34 53 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.34 53 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.51 -0.34 51 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.32 52 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.10 -0.31 51 0 0 0
25SEP26 15.00 C 0.86 0.86 0.86 0.90 -0.32 49 15 15 +15
25SEP26 15.25 C 0.82 0.84 0.82 0.78 -0.23 54 30 30 +30
25SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.22 53 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.49 -0.21 52 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.17 53 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 0.30 -0.16 53 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.15 52 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 0.17 -0.12 53 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.11 52 0 0 0
25SEP26 17.25 C 0.12 0.12 0.12 0.09 -0.08 53 32 32 +32
25SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.07 52 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 0.04 -0.06 52 0 34 0
25SEP26 18.00 C 0.06 0.06 0.06 0.03 -0.04 53 2 22 +2
25SEP26 18.25 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.19 -0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.35 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 -0.35 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 -0.35 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 -0.34 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.34 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.32 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.30 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.26 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.19 51 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.15 51 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.12 51 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.09 50 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.06 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.80 -0.25 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.34 -0.23 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.85 -0.28 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.39 -0.28 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.95 -0.27 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.49 -0.32 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.12 -0.30 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.78 -0.29 51 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.47 -0.23 50 0 0 0
29OCT26 15.50 C 1.26 1.26 1.26 1.21 -0.20 51 14 14 +14
29OCT26 16.00 C 0.00 0.00 0.00 1.00 -0.18 52 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.80 -0.17 51 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.63 -0.17 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.50 -0.15 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.38 -0.13 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.29 -0.11 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.07 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 95 0
27NOV26 11.00 C 0.00 0.00 0.00 4.82 -0.35 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.37 -0.34 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.98 -0.29 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.57 -0.26 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.18 -0.25 55 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.79 -0.26 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.45 -0.28 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.14 -0.22 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 -0.22 52 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.61 -0.19 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.39 -0.18 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.20 -0.16 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.02 -0.16 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.86 -0.17 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.72 -0.17 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.60 -0.15 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.50 -0.13 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.42 -0.11 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.35 -0.10 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.23 -0.08 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 4.98 -0.27 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.31 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 -0.32 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.26 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.24 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 -0.23 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 -0.25 52 0 0 0
30DEC26 14.50 C 2.47 2.47 2.47 2.44 -0.26 53 8 8 +8
30DEC26 15.00 C 0.00 0.00 0.00 2.17 -0.21 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 -0.20 53 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 -0.18 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 -0.14 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.15 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.15 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 -0.15 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.15 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 -0.13 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.13 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 -0.11 54 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.09 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.07 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.06 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 -0.22 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.90 -0.26 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.55 -0.27 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.28 -0.19 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.96 -0.19 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.26 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 -0.23 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.08 -0.21 53 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.87 -0.17 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.60 -0.26 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.44 -0.18 54 0 0 0
30MAR27 16.50 C 2.25 2.25 2.25 2.25 -0.14 54 15 15 +15
30MAR27 17.00 C 0.00 0.00 0.00 2.08 -0.16 54 0 0 0
30MAR27 17.50 C 1.92 1.92 1.92 1.92 -0.15 54 15 15 +15
30MAR27 18.00 C 0.00 0.00 0.00 1.76 -0.15 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.61 -0.16 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 -0.15 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 -0.12 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.23 -0.13 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.99 -0.12 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 -0.08 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.71 -0.09 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.69 -0.28 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.35 -0.28 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.03 -0.26 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.65 -0.33 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.43 -0.25 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.16 -0.23 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.87 -0.25 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.64 -0.14 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.42 -0.13 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.18 -0.17 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.99 -0.15 54 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.80 -0.15 54 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.60 -0.19 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.45 -0.16 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.30 -0.15 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.17 -0.12 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 -0.14 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.92 -0.12 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.80 -0.12 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.57 -0.11 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.38 -0.09 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.20 -0.09 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.91 -0.30 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.60 -0.28 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.30 -0.28 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.01 -0.27 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.75 -0.26 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.48 -0.27 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.24 -0.25 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.02 -0.24 55 0 15 0
29SEP27 15.00 C 3.82 3.82 3.82 3.79 -0.24 55 15 15 +15
29SEP27 15.50 C 0.00 0.00 0.00 3.58 -0.12 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.40 -0.21 55 0 12 0
29SEP27 16.50 C 3.26 3.26 3.26 3.21 -0.21 55 15 15 +15
29SEP27 17.00 C 3.09 3.09 3.09 3.03 -0.21 55 15 15 +15
29SEP27 17.50 C 0.00 0.00 0.00 2.87 -0.19 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.72 -0.18 55 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.58 -0.17 55 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.45 -0.16 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.33 -0.13 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.24 -0.08 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.01 -0.09 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.79 -0.11 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.57 -0.13 55 0 0 0
TOTAL CALL 176 3,956 +176
18SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
18SEP26 14.75 P 0.00 0.00 0.00 0.03 +0.01 62 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
18SEP26 15.50 P 0.18 0.18 0.18 0.18 +0.05 56 15 15 +15
18SEP26 15.75 P 0.00 0.00 0.00 0.30 +0.08 56 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.13 58 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.64 +0.17 56 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.85 +0.21 54 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 1.09 +0.25 59 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.33 +0.31 62 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.57 +0.32 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.82 +0.34 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 2.07 +0.34 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.32 +0.35 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.57 +0.35 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.82 +0.35 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 3.07 +0.35 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.35 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.57 +0.35 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.82 +0.35 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 4.07 +0.35 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.32 +0.35 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.82 +0.35 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.32 +0.35 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.82 +0.35 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.32 +0.35 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.82 +0.35 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.32 +0.35 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 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 85 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
25SEP26 14.75 P 0.14 0.14 0.14 0.17 +0.04 53 15 15 +15
25SEP26 15.00 P 0.18 0.18 0.18 0.22 +0.04 50 1 1 +1
25SEP26 15.25 P 0.00 0.00 0.00 0.31 +0.06 51 0 1 0
25SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.08 51 0 25 0
25SEP26 15.75 P 0.00 0.00 0.00 0.54 +0.11 51 0 32 0
25SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.13 51 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.84 +0.15 51 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 1.05 +0.20 55 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 1.22 +0.19 52 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 1.43 +0.25 52 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.64 +0.27 51 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.87 +0.29 52 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 2.10 +0.30 51 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.34 +0.31 52 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.58 +0.32 51 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.83 +0.34 55 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 3.07 +0.34 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.32 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.57 +0.32 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.82 +0.33 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 4.07 +0.28 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.32 +0.32 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.82 +0.35 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.32 +0.35 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.82 +0.35 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.32 +0.35 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.82 +0.35 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.05 50 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.08 49 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.09 48 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 +0.15 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 +0.23 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 +0.26 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.36 +0.29 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 +0.32 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 +0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.32 +0.35 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.32 +0.35 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.32 +0.35 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.28 +0.04 51 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.40 +0.06 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.54 +0.05 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.73 +0.06 50 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.98 +0.10 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.23 +0.12 50 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.58 +0.18 52 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.92 +0.17 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.30 +0.20 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.64 +0.16 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.08 +0.22 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.51 +0.23 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.95 +0.24 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.24 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 +0.27 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.33 +0.30 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.32 +0.33 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.53 +0.06 53 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.67 +0.05 52 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.84 +0.05 51 0 0 0
27NOV26 15.00 P 1.00 1.00 1.00 1.06 +0.07 52 1 31 +1
27NOV26 15.50 P 0.00 0.00 0.00 1.34 +0.13 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.58 +0.10 52 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.92 +0.14 53 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.23 +0.13 53 0 45 0
27NOV26 17.50 P 2.56 2.56 2.56 2.60 +0.16 54 12 12 +12
27NOV26 18.00 P 0.00 0.00 0.00 2.99 +0.19 55 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.37 +0.19 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.78 +0.21 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.22 +0.24 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.62 +0.22 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.51 +0.24 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.42 +0.25 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.37 +0.27 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.05 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.04 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.04 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.05 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 +0.07 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 +0.07 52 0 0 0
30DEC26 15.00 P 1.27 1.27 1.27 1.34 +0.10 52 2 2 +2
30DEC26 15.50 P 0.00 0.00 0.00 1.61 +0.09 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.11 52 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.14 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.55 +0.16 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.20 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 +0.17 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 +0.20 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.03 +0.22 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.43 +0.23 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 +0.21 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 +0.30 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.57 +0.23 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 +0.26 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 +0.05 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 +0.04 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 +0.05 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.06 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 +0.07 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.08 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 +0.07 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 +0.08 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.48 +0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.13 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.12 +0.16 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.48 +0.19 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.81 +0.17 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.21 +0.24 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.54 +0.20 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.92 +0.21 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.28 +0.18 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 +0.19 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.93 +0.20 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.87 +0.28 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.74 +0.05 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.05 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 +0.08 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 +0.09 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.44 +0.11 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 +0.11 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.13 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 +0.13 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.38 +0.12 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 +0.14 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 +0.14 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.27 +0.14 53 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.61 +0.17 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.94 +0.18 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.30 +0.20 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.65 +0.22 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.02 +0.20 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.40 +0.23 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.78 +0.24 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.51 +0.19 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.31 +0.17 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.17 +0.34 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.09 +0.05 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.28 +0.07 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.47 +0.07 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.65 +0.09 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.86 +0.09 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.10 +0.11 54 0 0 0
29SEP27 14.00 P 2.30 2.30 2.27 2.35 +0.14 54 30 30 +30
29SEP27 14.50 P 0.00 0.00 0.00 2.58 +0.11 53 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.93 +0.12 55 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 3.21 +0.13 55 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 3.52 +0.15 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.83 +0.15 55 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 4.20 +0.20 56 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 4.48 +0.19 55 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 4.83 +0.17 55 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 5.14 +0.12 55 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.58 +0.27 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.84 +0.19 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.21 +0.19 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.96 +0.20 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.74 +0.22 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.54 +0.22 55 0 0 0
TOTAL PUT 76 5,492 +76
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$ 5.490
29SEP26 3.40 C 0.00 0.00 0.00 2.10 +0.06 121 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 +0.06 114 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.90 +0.06 107 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.80 +0.06 101 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.70 +0.06 94 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.60 +0.06 88 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.50 +0.06 82 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.41 +0.07 92 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.06 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 +0.06 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.06 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.08 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.06 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 +0.06 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.07 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.07 54 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.05 47 0 163 0
29SEP26 5.25 C 0.34 0.34 0.34 0.34 +0.06 47 4 160 -4
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.05 46 0 193 0
29SEP26 5.75 C 0.10 0.10 0.10 0.10 +0.03 47 4 710 +4
29SEP26 6.00 C 0.06 0.06 0.06 0.05 +0.02 49 2 1,085 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 48 0 248 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 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 98 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.02 +0.07 75 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.92 +0.07 70 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.82 +0.07 66 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.72 +0.06 62 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.62 +0.06 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.53 +0.07 60 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.43 +0.07 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.33 +0.06 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.24 +0.07 52 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.14 +0.06 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.05 +0.06 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.96 +0.06 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 +0.06 45 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.71 +0.05 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.64 +0.05 45 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 +0.06 44 0 109 0
29OCT26 5.50 C 0.37 0.37 0.37 0.34 +0.03 44 1 259 0
29OCT26 5.75 C 0.26 0.26 0.26 0.23 +0.02 43 4 92 +4
29OCT26 6.00 C 0.18 0.18 0.18 0.16 +0.02 44 36 136 0
29OCT26 6.25 C 0.13 0.13 0.13 0.10 +0.01 44 42 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 43 0 117 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 44 0 72 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.66 +0.08 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.56 +0.07 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.47 +0.07 53 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.37 +0.06 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.28 +0.06 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.20 +0.07 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.11 +0.06 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.03 +0.06 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.95 +0.06 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 +0.05 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.74 +0.06 46 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 +0.04 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 +0.04 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 +0.04 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.19 +0.02 44 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 +0.02 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 +0.01 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 45 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.16 +0.07 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.07 +0.07 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.97 +0.07 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.87 +0.07 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.78 +0.07 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.69 +0.06 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.60 +0.07 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 +0.06 50 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 +0.06 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 +0.07 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.04 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.04 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 +0.05 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.04 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 +0.04 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.04 45 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 +0.05 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.03 44 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.04 44 0 270 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.04 45 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.03 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.03 45 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.03 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.02 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 45 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.22 +0.05 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.13 +0.05 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.04 +0.05 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.96 +0.05 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.87 +0.05 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.78 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.70 +0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.62 +0.04 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.54 +0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 +0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.39 +0.04 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.04 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.04 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 +0.04 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 +0.04 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 +0.06 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 +0.05 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.05 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.03 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.03 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.02 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.02 44 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
30MAR27 7.00 C 0.30 0.30 0.30 0.28 +0.02 44 14 435 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.02 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.01 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.01 44 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.30 +0.07 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.20 +0.05 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.12 +0.05 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.03 +0.04 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.95 +0.04 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.87 +0.04 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.80 +0.05 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.72 +0.04 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.65 +0.04 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 +0.04 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 +0.04 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 +0.04 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 +0.04 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 +0.04 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 +0.03 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.20 +0.04 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 +0.04 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 +0.03 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 +0.04 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.79 +0.03 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 +0.03 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.03 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 +0.03 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.01 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 +0.02 43 0 18 0
29JUN27 7.25 C 0.35 0.35 0.35 0.36 +0.01 43 3 16 +3
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.02 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 +0.01 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 +0.02 44 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 1.72 +0.04 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.65 +0.04 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.59 +0.04 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.53 +0.04 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.47 +0.04 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 +0.04 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.35 +0.04 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.30 +0.06 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 +0.04 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.01 +0.05 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.38 +0.01 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 1 0
TOTAL CALL 110 11,048 +9
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 46 0 233 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 49 0 1,260 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.03 43 0 205 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 383 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.05 46 0 624 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 -0.07 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.02 -0.07 55 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 -0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 -0.07 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 -0.07 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.51 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.51 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.51 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.01 -0.07 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 0.00 45 0 79 0
29OCT26 4.70 P 0.06 0.06 0.06 0.06 -0.01 44 2 52 -2
29OCT26 4.80 P 0.00 0.00 0.00 0.07 -0.02 42 0 185 0
29OCT26 4.90 P 0.00 0.00 0.00 0.09 -0.02 42 0 79 0
29OCT26 5.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 161 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 -0.04 42 0 153 0
29OCT26 5.50 P 0.31 0.31 0.31 0.32 -0.04 43 1 106 +1
29OCT26 5.75 P 0.00 0.00 0.00 0.48 -0.04 44 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.66 -0.04 46 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.85 -0.06 45 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.06 -0.06 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.29 -0.06 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.52 -0.07 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 20 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.01 45 0 8 0
27NOV26 4.40 P 0.06 0.06 0.06 0.06 -0.01 44 8 8 +8
27NOV26 4.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.10 -0.01 45 0 19 0
27NOV26 4.70 P 0.11 0.11 0.11 0.11 -0.02 43 4 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.14 -0.02 44 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.30 -0.02 44 0 380 0
27NOV26 5.50 P 0.42 0.42 0.42 0.42 -0.03 44 50 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.57 -0.04 44 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 -0.05 44 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.92 -0.04 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.12 -0.04 45 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.33 -0.07 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.55 -0.07 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.78 -0.07 43 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.02 -0.07 44 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 45 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 44 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 43 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.02 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.02 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.02 44 0 255 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.03 44 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.04 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.02 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.04 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 -0.05 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 -0.04 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.05 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 -0.06 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 -0.07 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 -0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 -0.07 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 -0.07 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.01 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.02 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 44 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.02 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.01 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.02 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.02 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.02 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 -0.03 42 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.03 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 -0.05 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 -0.04 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 -0.03 42 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 -0.04 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 -0.04 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 -0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.11 -0.05 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 -0.05 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 -0.05 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.79 -0.05 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 -0.08 40 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 0.00 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 0.00 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 -0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 0.00 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 0.00 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 0.00 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.01 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.02 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29JUN27 5.50 P 0.78 0.78 0.78 0.79 -0.01 43 8 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 -0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 -0.05 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.03 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.60 -0.03 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 -0.04 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 -0.04 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 -0.05 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.41 -0.04 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 -0.05 42 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 -0.02 43 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 -0.02 43 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.04 -0.04 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.19 -0.04 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.53 -0.05 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.71 -0.03 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.90 -0.01 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.09 -0.04 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.29 -0.01 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.49 -0.04 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.70 -0.01 43 0 0 0
TOTAL PUT 73 9,244 +7
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$ 1.210
29SEP26 0.80 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.21 -0.03 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.17 -0.02 66 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 1.20 C 0.04 0.04 0.04 0.05 -0.01 48 4 5 0
29SEP26 1.25 C 0.03 0.03 0.02 0.03 -0.01 50 12 20 +12
29SEP26 1.30 C 0.01 0.02 0.01 0.02 0.00 56 4 24 +2
29SEP26 1.35 C 0.01 0.01 0.01 0.01 0.00 54 13 29 +13
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 96 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 113 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 121 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 136 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 142 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 149 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 155 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 162 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 173 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 184 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 195 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 204 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 213 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 222 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 230 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 238 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 246 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 253 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 260 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 267 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 273 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 279 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 285 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 291 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 297 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 302 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 307 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 312 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 317 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 322 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29OCT26 1.10 C 0.14 0.14 0.14 0.15 -0.01 51 1 1 +1
29OCT26 1.15 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29OCT26 1.25 C 0.06 0.06 0.06 0.07 0.00 51 1 1 +1
29OCT26 1.30 C 0.05 0.05 0.05 0.05 0.00 50 32 32 +29
29OCT26 1.35 C 0.04 0.04 0.04 0.04 0.00 52 1 3 +1
29OCT26 1.40 C 0.00 0.00 0.00 0.03 0.00 53 0 234 0
29OCT26 1.45 C 0.00 0.00 0.00 0.02 0.00 52 0 42 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29OCT26 1.55 C 0.01 0.01 0.01 0.01 0.00 52 15 86 +12
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
27NOV26 0.80 C 0.00 0.00 0.00 0.42 -0.03 57 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.08 -0.01 52 0 6 0
27NOV26 1.35 C 0.06 0.06 0.06 0.06 -0.01 50 25 25 +25
27NOV26 1.40 C 0.00 0.00 0.00 0.05 -0.01 52 0 4 0
27NOV26 1.45 C 0.05 0.05 0.05 0.04 0.00 52 1 6 +1
27NOV26 1.50 C 0.00 0.00 0.00 0.03 0.00 51 0 3 0
27NOV26 1.55 C 0.00 0.00 0.00 0.02 0.00 49 0 23 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.43 -0.03 59 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.34 -0.03 53 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.30 -0.03 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.26 -0.03 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.24 -0.01 58 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.20 -0.02 53 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 -0.01 54 0 5 0
30DEC26 1.25 C 0.12 0.12 0.12 0.13 -0.01 55 17 87 +17
30DEC26 1.30 C 0.10 0.10 0.10 0.11 -0.01 54 6 78 +6
30DEC26 1.35 C 0.00 0.00 0.00 0.09 -0.01 53 0 24 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 -0.01 55 0 40 0
30DEC26 1.45 C 0.06 0.06 0.06 0.07 0.00 56 1 53 +1
30DEC26 1.50 C 0.00 0.00 0.00 0.06 0.00 56 0 38 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 0.00 55 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 0.00 53 0 8 0
30DEC26 1.70 C 0.03 0.03 0.03 0.02 0.00 50 3 6 +3
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 420 0
30DEC26 1.85 C 0.02 0.02 0.02 0.01 0.00 49 10 198 +10
30DEC26 1.90 C 0.03 0.03 0.02 0.01 0.00 51 10 266 0
30DEC26 1.95 C 0.02 0.02 0.02 0.01 0.00 54 1 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.34 -0.03 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.30 -0.03 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.25 -0.02 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 -0.01 54 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 -0.01 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 -0.01 52 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR27 1.80 C 0.06 0.06 0.06 0.04 -0.01 49 7 7 +7
30MAR27 1.85 C 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.48 -0.02 56 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.44 -0.03 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.40 -0.03 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.34 -0.03 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.32 -0.02 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.24 -0.02 52 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.22 -0.02 52 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.20 -0.02 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.18 -0.02 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.10 -0.01 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.08 -0.01 52 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.03 -0.01 46 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29SEP27 0.80 C 0.00 0.00 0.00 0.50 -0.03 55 0 0 0
29SEP27 0.85 C 0.45 0.45 0.45 0.47 -0.02 56 2 5 +2
29SEP27 0.90 C 0.00 0.00 0.00 0.43 -0.03 53 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.40 -0.03 53 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.26 -0.02 53 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
29SEP27 1.75 C 0.13 0.13 0.13 0.13 -0.01 54 6 6 +6
29SEP27 1.80 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
TOTAL CALL 172 9,854 +149
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 101 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 1.15 P 0.02 0.02 0.02 0.02 0.00 49 1 50 0
29SEP26 1.20 P 0.05 0.05 0.05 0.04 +0.01 49 1 163 0
29SEP26 1.25 P 0.06 0.08 0.06 0.07 +0.02 51 4 269 -2
29SEP26 1.30 P 0.14 0.14 0.14 0.10 +0.01 43 1 304 -1
29SEP26 1.35 P 0.00 0.00 0.00 0.15 +0.02 56 0 230 0
29SEP26 1.40 P 0.20 0.20 0.17 0.19 +0.02 0 4 188 +1
29SEP26 1.45 P 0.00 0.00 0.00 0.24 +0.02 0 0 857 -66
29SEP26 1.50 P 0.00 0.00 0.00 0.29 +0.02 0 0 326 -14
29SEP26 1.55 P 0.00 0.00 0.00 0.35 +0.03 99 0 64 -1
29SEP26 1.60 P 0.00 0.00 0.00 0.39 +0.02 0 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 +0.02 0 0 6 -9
29SEP26 1.70 P 0.00 0.00 0.00 0.49 +0.02 0 0 42 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 +0.02 0 0 14 -5
29SEP26 1.80 P 0.00 0.00 0.00 0.61 +0.04 163 0 71 0
29SEP26 1.85 P 0.65 0.65 0.65 0.65 +0.03 146 1 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.89 +0.02 0 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.99 +0.02 0 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.09 +0.02 0 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.02 0.00 48 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.03 0.00 46 0 100 0
29OCT26 1.15 P 0.05 0.05 0.05 0.04 0.00 41 10 102 +10
29OCT26 1.20 P 0.08 0.08 0.07 0.07 +0.01 46 28 76 +28
29OCT26 1.25 P 0.00 0.00 0.00 0.10 +0.02 48 0 90 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 +0.02 46 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.17 +0.02 48 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.21 +0.02 48 0 36 0
29OCT26 1.45 P 0.00 0.00 0.00 0.26 +0.02 55 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.31 +0.03 62 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.35 +0.02 57 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.40 +0.03 62 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.45 +0.03 67 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.50 +0.03 71 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.55 +0.03 76 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.61 +0.04 93 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.65 +0.03 84 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.69 +0.02 0 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.02 +0.01 54 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
27NOV26 1.10 P 0.05 0.05 0.05 0.06 +0.02 53 1 2 +1
27NOV26 1.15 P 0.00 0.00 0.00 0.08 +0.01 52 0 131 0
27NOV26 1.20 P 0.10 0.10 0.10 0.09 0.00 46 1 9 +1
27NOV26 1.25 P 0.00 0.00 0.00 0.13 +0.02 51 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.16 +0.02 51 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.19 +0.01 48 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.23 +0.01 50 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.27 +0.01 50 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.32 +0.02 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.41 +0.02 58 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.46 +0.03 62 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.50 +0.02 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.61 +0.03 73 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.65 +0.03 67 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.70 +0.03 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 +0.01 58 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 +0.01 59 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 +0.01 58 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 0.00 52 0 9 0
30DEC26 1.10 P 0.08 0.08 0.08 0.08 +0.01 53 5 87 +4
30DEC26 1.15 P 0.11 0.11 0.11 0.10 +0.01 52 4 22 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 +0.02 54 0 244 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 +0.02 55 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 +0.02 54 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 +0.02 55 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 +0.02 56 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 +0.01 56 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 +0.02 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 +0.02 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.03 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.02 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 +0.03 59 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 +0.02 62 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 +0.03 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.70 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.75 +0.02 63 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.80 +0.03 65 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.89 +0.02 0 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.99 +0.02 0 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.19 +0.02 0 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 5 -1
30DEC26 2.60 P 0.00 0.00 0.00 1.39 +0.02 0 0 3 -1
30DEC26 2.70 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 56 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 +0.01 56 0 2 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 6 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 +0.01 53 0 10 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 +0.01 52 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.15 +0.02 54 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.17 +0.01 52 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.20 +0.01 53 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 +0.01 53 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 +0.01 52 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.30 +0.01 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.34 +0.01 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.38 +0.02 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.42 +0.03 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.46 +0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.50 +0.02 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.59 +0.03 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.63 +0.02 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.68 +0.03 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.72 +0.03 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.77 +0.03 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.81 +0.02 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.91 +0.03 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.00 +0.03 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.10 +0.03 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.20 +0.03 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.50 +0.03 73 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.60 +0.03 76 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.70 +0.03 78 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.80 +0.03 81 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.90 +0.03 83 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.00 +0.03 85 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 1 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 53 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 0.00 53 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 +0.01 53 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 0.00 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 +0.01 53 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 +0.01 51 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 +0.01 51 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 +0.01 51 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.30 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 +0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.41 +0.02 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.49 +0.02 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.53 +0.02 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.57 +0.02 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.61 +0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.65 +0.02 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.70 +0.03 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.74 +0.02 56 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.79 +0.03 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.92 +0.03 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.01 +0.02 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.11 +0.03 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.20 +0.02 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.30 +0.03 59 0 21 0
29SEP27 0.80 P 0.06 0.06 0.06 0.06 0.00 53 1 1 +1
29SEP27 0.85 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29SEP27 0.90 P 0.09 0.09 0.09 0.09 +0.01 52 1 1 +1
29SEP27 0.95 P 0.00 0.00 0.00 0.11 0.00 52 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 0.00 52 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.55 +0.02 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.59 +0.02 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.64 +0.03 56 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.72 +0.02 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 +0.03 57 0 0 0
TOTAL PUT 63 6,497 -53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 24.580
18SEP26 16.75 C 0.00 0.00 0.00 7.83 - 0 0 0 -
18SEP26 17.00 C 0.00 0.00 0.00 7.58 - 0 0 0 -
18SEP26 17.25 C 0.00 0.00 0.00 7.33 +1.22 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.08 +1.22 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.83 +1.22 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.58 +1.22 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.33 +1.22 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.08 +1.22 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.83 +1.21 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.58 +1.21 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.33 +1.21 0 0 0 0
18SEP26 19.50 C 4.41 4.41 4.41 5.08 +1.21 0 15 15 +15
18SEP26 19.75 C 0.00 0.00 0.00 4.83 +1.21 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.58 +1.21 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.08 +1.19 0 0 0 0
18SEP26 21.00 C 3.22 3.22 3.22 3.59 +1.18 94 15 15 +15
18SEP26 21.50 C 2.44 2.72 2.44 3.09 +1.13 81 30 30 +30
18SEP26 22.00 C 1.97 1.97 1.97 2.60 +1.08 80 15 15 +15
18SEP26 22.50 C 0.00 0.00 0.00 2.13 +0.96 82 0 0 0
18SEP26 23.00 C 1.39 1.39 1.39 1.68 +0.83 81 15 15 +15
18SEP26 23.50 C 1.14 1.14 1.12 1.29 +0.69 84 200 100 -100
18SEP26 24.00 C 0.63 0.63 0.63 0.89 +0.48 76 2 2 +2
18SEP26 24.50 C 0.00 0.00 0.00 0.63 +0.36 81 0 22 0
18SEP26 25.00 C 0.00 0.00 0.00 0.42 +0.26 82 0 75 0
18SEP26 25.50 C 0.00 0.00 0.00 0.26 +0.16 82 0 31 0
18SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.09 82 0 6 0
18SEP26 26.50 C 0.00 0.00 0.00 0.08 +0.05 81 0 19 0
18SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 81 0 200 0
18SEP26 27.50 C 0.00 0.00 0.00 0.02 +0.01 81 0 15 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 92 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 127 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 7.84 - 0 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 7.59 - 0 0 0 -
25SEP26 17.25 C 0.00 0.00 0.00 7.34 +1.21 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 7.09 +1.21 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.84 +1.21 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.59 +1.21 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.34 +1.21 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 6.10 +1.21 74 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.85 +1.23 71 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.60 +1.20 67 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.35 +1.19 64 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 5.10 +1.18 61 0 0 0
25SEP26 19.75 C 4.21 4.21 4.21 4.93 +1.25 91 15 15 +15
25SEP26 20.00 C 0.00 0.00 0.00 4.63 +1.18 72 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 4.15 +1.15 71 0 0 0
25SEP26 21.00 C 3.31 3.31 3.31 3.65 +1.08 63 15 15 +15
25SEP26 21.50 C 0.00 0.00 0.00 3.19 +1.02 63 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.76 +0.95 64 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 2.34 +0.91 64 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.96 +0.78 64 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 1.60 +0.67 63 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 1.29 +0.57 63 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 1.06 +0.50 65 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.83 +0.40 65 0 0 0
25SEP26 25.50 C 0.70 0.70 0.57 0.60 +0.29 62 140 136 +136
25SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.25 65 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.36 +0.20 65 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.15 65 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.18 +0.10 64 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.07 65 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.09 +0.05 64 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.03 64 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.60 +1.22 82 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.10 +1.22 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.60 +1.22 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.10 +1.21 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.60 +1.22 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.11 +1.22 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.61 +1.19 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.13 +1.18 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.68 +1.18 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.71 +1.06 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.85 +0.94 62 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 +0.81 61 0 45 0
29SEP26 24.00 C 0.79 0.79 0.79 1.43 +0.58 60 2 1,265 -2
29SEP26 25.00 C 0.84 0.84 0.84 0.97 +0.44 62 6 163 +6
29SEP26 26.00 C 0.67 0.67 0.67 0.63 +0.32 63 45 242 -45
29SEP26 27.00 C 0.35 0.36 0.35 0.38 +0.21 62 46 2,557 -31
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.13 63 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.07 62 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.03 62 0 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 8.66 +1.19 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.17 +1.16 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.69 +1.13 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.21 +1.11 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.77 +1.13 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.28 +1.08 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.85 +1.09 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.41 +1.09 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.98 +1.05 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.18 +0.97 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.45 +0.88 57 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.81 +0.80 57 0 15 0
29OCT26 24.00 C 2.02 2.02 2.02 2.24 +0.65 56 15 75 +2
29OCT26 25.00 C 0.00 0.00 0.00 1.79 +0.56 57 0 10,190 0
29OCT26 26.00 C 1.30 1.30 1.30 1.39 +0.46 57 8 249 0
29OCT26 27.00 C 0.69 0.69 0.69 1.10 +0.41 58 1 420 0
29OCT26 28.00 C 0.00 0.00 0.00 0.84 +0.33 58 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.63 +0.26 58 0 65 0
29OCT26 30.00 C 0.33 0.33 0.33 0.46 +0.20 57 1 35 +1
29OCT26 31.00 C 0.00 0.00 0.00 0.34 +0.16 57 0 70 0
29OCT26 32.00 C 0.33 0.33 0.33 0.25 +0.12 58 60 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.18 +0.09 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.13 +0.06 58 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 +0.04 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 +0.04 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.76 +1.18 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.29 +1.16 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.93 +1.25 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.47 +1.18 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.99 +1.18 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.54 +1.13 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.08 +1.02 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.68 +0.99 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.29 +0.94 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.53 +0.89 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.91 +0.90 56 0 15 0
27NOV26 23.00 C 2.52 2.87 2.46 3.30 +0.80 55 75 60 +45
27NOV26 24.00 C 2.03 2.58 2.03 2.80 +0.73 56 75 15 -60
27NOV26 25.00 C 2.13 2.13 2.13 2.33 +0.62 56 15 405 -15
27NOV26 26.00 C 0.00 0.00 0.00 1.93 +0.52 56 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 1.63 +0.48 57 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 1.33 +0.41 57 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 1.08 +0.35 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.87 +0.29 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.70 +0.25 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.56 +0.21 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.45 +0.17 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.35 +0.14 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 +0.11 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 +0.09 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 8.89 +1.15 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.45 +1.14 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.01 +1.12 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.58 +1.10 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.17 +1.08 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.76 +1.05 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 +1.09 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 +0.89 52 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 +0.81 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.94 +0.91 54 0 0 0
30DEC26 22.00 C 3.85 3.85 3.85 4.25 +0.82 53 30 30 +15
30DEC26 23.00 C 0.00 0.00 0.00 3.74 +0.80 54 0 15 0
30DEC26 24.00 C 2.54 2.54 2.54 3.25 +0.74 55 30 774 +15
30DEC26 25.00 C 0.00 0.00 0.00 2.80 +0.66 55 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 2.41 +0.58 55 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 2.07 +0.51 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.78 +0.47 55 0 199 0
30DEC26 29.00 C 1.50 1.50 1.50 1.50 +0.41 55 4 696 +4
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.37 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 1.07 +0.32 55 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.90 +0.28 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 +0.24 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 +0.21 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 +0.17 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.15 55 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 9.33 +1.12 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.93 +1.10 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.54 +1.09 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.16 +1.07 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.79 +1.05 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.43 +1.03 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.09 +1.01 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.75 +0.98 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.43 +0.96 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.82 +0.92 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.30 +0.86 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 4.77 +0.80 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.31 +0.74 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.88 +0.70 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 3.38 +0.62 53 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.17 +0.70 55 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 2.81 +0.58 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.53 +0.56 54 0 0 0
30MAR27 30.00 C 2.30 2.30 2.30 2.26 +0.52 54 6 6 +6
30MAR27 31.00 C 1.94 1.94 1.94 2.02 +0.48 54 7 7 +7
30MAR27 32.00 C 1.85 1.85 1.85 1.80 +0.44 54 3 9 +3
30MAR27 33.00 C 0.00 0.00 0.00 1.55 +0.35 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 +0.36 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.34 54 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 +0.31 54 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 9.80 +1.05 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.43 +1.02 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.07 +1.00 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.73 +0.99 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.39 +0.96 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.07 +0.94 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.76 +0.94 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.45 +0.91 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.15 +0.87 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.60 +0.85 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.07 +0.82 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.65 +0.83 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.14 +0.73 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.72 +0.67 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.43 +0.69 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.05 +0.64 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 3.73 +0.59 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.45 +0.55 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.17 +0.61 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.92 +0.49 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.67 +0.49 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.44 +0.42 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.19 +0.33 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.07 +0.37 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.88 +0.32 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.45 - 54 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 9.13 +0.97 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.83 +0.97 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.53 +0.96 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.23 +0.92 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.94 +0.89 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.68 +0.96 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.12 +0.88 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.64 +0.82 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.19 +0.78 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.77 +0.75 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.37 +0.68 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.05 +0.68 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.72 +0.67 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.40 +0.63 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.10 +0.52 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.83 +0.49 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.64 +0.55 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.41 +0.62 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.17 +0.57 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.85 +0.42 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.76 +0.50 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.51 +0.43 55 0 0 0
TOTAL CALL 891 42,133 +109
18SEP26 16.75 P 0.00 0.00 0.00 0.01 - 220 0 0 -
18SEP26 17.00 P 0.00 0.00 0.00 0.01 - 212 0 0 -
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 175 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 0.00 161 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.02 113 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.04 100 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.09 87 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.16 83 0 30 0
18SEP26 22.50 P 0.00 0.00 0.00 0.05 -0.27 83 0 89 0
18SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.40 81 0 188 0
18SEP26 23.50 P 0.22 0.22 0.22 0.19 -0.55 81 10 386 -10
18SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.75 78 0 164 0
18SEP26 24.50 P 0.00 0.00 0.00 0.55 -0.89 81 0 213 0
18SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.95 83 0 48 0
18SEP26 25.50 P 1.22 1.22 1.22 1.20 -1.03 86 1 30 0
18SEP26 26.00 P 0.00 0.00 0.00 1.54 -1.15 77 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 1.99 -1.17 79 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 2.46 -1.19 82 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.94 -1.20 84 0 0 0
18SEP26 28.00 P 4.12 4.12 4.12 3.43 -1.21 86 15 15 +15
18SEP26 28.50 P 0.00 0.00 0.00 3.92 -1.22 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.42 -1.22 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.92 -1.22 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.42 -1.22 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.92 -1.22 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.42 -1.22 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.92 -1.22 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.42 -1.22 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.92 -1.22 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.42 -1.22 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.92 -1.22 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.42 -1.22 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.92 -1.22 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.42 -1.22 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.92 -1.22 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.42 -1.22 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 11.92 -1.22 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 - 103 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.06 66 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.04 -0.09 67 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.14 64 0 15 0
25SEP26 21.50 P 0.00 0.00 0.00 0.10 -0.20 64 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.26 65 0 38 0
25SEP26 22.50 P 0.55 0.55 0.55 0.24 -0.36 63 30 45 0
25SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.46 63 0 12 0
25SEP26 23.50 P 0.00 0.00 0.00 0.50 -0.57 63 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.68 63 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.92 -0.81 62 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 1.21 -0.83 64 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 1.55 -0.88 66 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.94 66 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.25 -1.03 64 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 2.65 -1.08 63 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.08 -1.12 63 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.53 -1.19 64 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 3.99 -1.18 63 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.46 -1.22 63 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 4.96 -1.24 68 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.48 -1.24 78 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 5.95 -1.19 75 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.47 -1.17 85 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 6.94 -1.20 80 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.44 -1.20 84 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 7.92 -1.22 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.42 -1.22 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 8.92 -1.22 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.42 -1.22 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 9.92 -1.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.05 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.08 62 0 202 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.16 62 0 585 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.29 62 0 240 0
29SEP26 23.00 P 0.72 0.72 0.50 0.47 -0.47 60 33 404 +5
29SEP26 24.00 P 0.96 0.96 0.88 0.83 -0.67 60 6 68 +5
29SEP26 25.00 P 0.00 0.00 0.00 1.37 -0.76 62 0 326 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 -0.91 62 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 2.76 -1.02 62 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 -1.16 62 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 4.51 -1.24 61 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.48 -1.24 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.47 -1.22 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.44 -1.20 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.42 -1.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.42 -1.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.42 -1.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.42 -1.22 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.05 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.07 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.09 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.18 -0.12 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.25 -0.15 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.31 -0.20 56 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 0.50 -0.29 56 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 0.77 -0.38 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.12 -0.49 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.55 -0.61 55 0 124 0
29OCT26 25.00 P 0.00 0.00 0.00 2.12 -0.70 57 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 2.74 -0.73 57 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 3.41 -0.82 57 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 4.15 -0.97 57 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 5.02 -0.97 60 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.80 -1.15 58 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 6.71 -1.05 59 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.63 -1.12 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.60 -1.13 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.50 -1.18 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.46 -1.18 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.43 -1.21 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.04 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 -0.06 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.08 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 -0.09 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.26 -0.12 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 -0.14 56 0 0 0
27NOV26 19.00 P 0.46 0.46 0.42 0.40 -0.18 56 60 105 +60
27NOV26 19.50 P 0.53 0.53 0.53 0.49 -0.22 55 15 180 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.60 -0.25 56 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 0.86 -0.33 55 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.18 -0.40 55 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.57 -0.50 55 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.05 -0.57 55 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 2.60 -0.68 55 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 3.21 -0.74 56 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 3.87 -0.79 56 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 4.66 -0.77 58 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 5.39 -0.96 57 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 6.22 -0.98 58 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 7.04 -1.05 58 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 7.85 -1.18 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.80 -1.07 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.68 -1.10 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.58 -1.13 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.51 -1.16 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.07 55 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.08 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.11 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.12 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.14 55 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.17 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.20 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.24 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.26 54 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.33 54 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 -0.38 55 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 -0.48 54 0 61 0
30DEC26 24.00 P 2.45 2.45 2.45 2.45 -0.55 54 1 3 -1
30DEC26 25.00 P 0.00 0.00 0.00 3.00 -0.66 54 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 -0.72 55 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 4.34 -0.60 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.03 -0.67 56 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.74 -0.77 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 6.61 -0.72 58 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.39 -0.88 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.24 -0.94 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.08 -0.87 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.85 -1.02 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 -1.07 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.66 -1.09 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 -0.09 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 -0.13 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.11 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.17 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.19 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.21 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.25 53 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.28 53 0 0 0
30MAR27 20.00 P 1.63 1.63 1.63 1.51 -0.30 53 6 0 -6
30MAR27 21.00 P 0.00 0.00 0.00 1.90 -0.31 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.31 -0.42 53 0 760 0
30MAR27 23.00 P 2.85 2.85 2.85 2.76 -0.41 53 6 2,081 0
30MAR27 24.00 P 0.00 0.00 0.00 3.28 -0.43 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.85 -0.46 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 4.44 -0.73 53 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.09 -0.73 53 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.78 -0.78 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.50 -0.81 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.40 -0.56 56 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 8.15 -0.61 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.77 -0.81 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.58 -0.85 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.46 -0.83 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.26 -0.92 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.12 -0.96 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.19 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.22 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 -0.22 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 -0.21 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 -0.24 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.67 -0.28 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.85 -0.29 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.04 -0.25 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.23 -0.34 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 -0.40 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.12 -0.38 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.61 -0.36 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.16 -0.55 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.73 -0.61 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.36 -0.41 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.98 -0.68 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.68 -0.73 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 7.31 -0.80 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.08 -0.79 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.82 -0.83 55 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 9.59 -0.85 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.38 -0.87 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.09 -0.85 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.90 -0.89 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.71 -0.93 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.60 - 55 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.76 -0.26 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.95 -0.25 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.15 -0.33 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.38 -0.33 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.56 -0.38 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.77 -0.41 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.22 -0.46 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.72 -0.39 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.24 -0.47 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.80 -0.50 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.40 -0.51 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.04 -0.51 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.65 -0.61 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.35 -0.54 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.00 -0.59 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.66 -0.68 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.39 -0.71 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.14 -0.71 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.89 -0.76 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.65 -0.81 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.46 -0.81 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.28 -0.81 55 0 0 0
TOTAL PUT 183 47,570 +83
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$ 109.600
18SEP26 88.00 C 0.00 0.00 0.00 21.61 +0.65 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 20.61 +0.69 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 19.61 +0.69 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 18.62 +0.70 89 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 17.62 +0.70 84 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 16.62 +0.70 79 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 15.62 +0.70 74 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 14.62 +0.70 69 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 13.62 +0.70 64 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 12.62 +0.70 59 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 11.62 +0.69 55 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 10.62 +0.69 50 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 9.62 +0.69 45 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 8.62 +0.67 40 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 7.63 +0.66 42 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 6.64 +0.62 40 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 5.67 +0.48 40 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 4.73 +0.64 40 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 3.72 +0.37 33 0 43 0
18SEP26 107.00 C 0.00 0.00 0.00 2.92 +0.30 36 0 38 0
18SEP26 108.00 C 0.00 0.00 0.00 2.21 +0.23 38 0 38 0
18SEP26 109.00 C 1.31 1.71 1.31 1.61 +0.16 39 7 42 0
18SEP26 110.00 C 1.20 1.20 1.00 1.11 +0.08 39 22 50 +22
18SEP26 111.00 C 0.85 0.88 0.60 0.73 +0.02 40 121 357 0
18SEP26 112.00 C 0.61 0.61 0.61 0.46 -0.02 40 1 125 -1
18SEP26 113.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 45 0
18SEP26 114.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 22 0
18SEP26 115.00 C 0.10 0.12 0.10 0.09 -0.02 41 14 315 -14
18SEP26 116.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 33 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 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 69 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 21.67 +0.70 48 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 20.67 +0.70 45 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 19.67 +0.70 42 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 18.67 +0.69 39 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 17.67 +0.69 36 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 16.67 +0.69 32 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 15.67 +0.69 24 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 14.68 +0.69 35 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 13.68 +0.68 33 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 12.69 +0.67 33 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 11.70 +0.66 32 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 10.73 +0.65 33 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 9.76 +0.62 33 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 8.81 +0.60 33 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 7.89 +0.57 33 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 6.99 +0.53 33 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 6.14 +0.49 33 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 5.32 +0.44 33 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 4.56 +0.44 33 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 3.74 +0.28 31 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 3.12 +0.26 31 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 2.57 +0.22 32 0 15 0
25SEP26 110.00 C 2.19 2.19 2.04 2.08 +0.18 32 9 22 +1
25SEP26 111.00 C 0.00 0.00 0.00 1.66 +0.14 32 0 0 0
25SEP26 112.00 C 1.19 1.19 1.19 1.31 +0.11 32 1 2 +1
25SEP26 113.00 C 0.00 0.00 0.00 1.01 +0.07 32 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.77 +0.04 33 0 2 0
25SEP26 115.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.23 0.00 33 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.08 0.00 34 0 2 0
25SEP26 122.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.17 +0.76 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.68 +0.70 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.18 +0.70 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.68 +0.76 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.18 +0.74 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.69 +0.70 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.19 +0.69 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.69 +0.69 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.19 +0.77 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.70 +0.69 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.20 +0.68 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.72 +0.68 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 12.26 +0.64 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 9.88 +0.60 32 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 7.62 +0.51 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 5.59 +0.41 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.76 +0.30 30 0 98 0
29SEP26 110.00 C 2.34 2.34 2.34 2.42 +0.15 30 2 216 +2
29SEP26 112.50 C 1.37 1.37 1.33 1.46 +0.10 31 2 263 0
29SEP26 115.00 C 0.75 0.78 0.75 0.81 +0.03 31 16 241 +5
29SEP26 117.50 C 0.47 0.47 0.47 0.45 +0.02 32 1 126 0
29SEP26 120.00 C 0.25 0.25 0.25 0.21 0.00 31 1 331 0
29SEP26 122.50 C 0.16 0.16 0.16 0.10 0.00 32 5 312 -4
29SEP26 125.00 C 0.10 0.10 0.10 0.04 -0.01 32 29 345 -29
29SEP26 127.50 C 0.06 0.06 0.06 0.02 0.00 33 40 169 -40
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 439 0
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 0.03 0.03 0.03 0.01 0.00 47 2 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 201 0
29OCT26 85.00 C 0.00 0.00 0.00 24.99 +0.92 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.56 +0.91 35 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.02 +0.66 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.63 +0.63 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.31 +0.60 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 13.09 +0.56 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.00 +0.50 30 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 9.08 +0.44 30 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 7.17 +0.32 28 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 5.65 +0.13 28 0 73 0
29OCT26 110.00 C 0.00 0.00 0.00 4.38 +0.21 29 0 86 0
29OCT26 112.50 C 3.46 3.46 3.46 3.33 +0.14 29 1 53 +1
29OCT26 115.00 C 0.00 0.00 0.00 2.48 +0.14 29 0 123 0
29OCT26 117.50 C 0.00 0.00 0.00 1.80 +0.04 29 0 87 0
29OCT26 120.00 C 1.22 1.22 1.20 1.28 0.00 29 10 151 +5
29OCT26 122.50 C 0.00 0.00 0.00 0.89 -0.01 29 0 118 0
29OCT26 125.00 C 0.00 0.00 0.00 0.65 +0.03 30 0 106 0
29OCT26 127.50 C 0.00 0.00 0.00 0.43 +0.01 30 0 111 0
29OCT26 130.00 C 0.36 0.39 0.36 0.29 +0.01 30 28 114 +25
29OCT26 132.50 C 0.28 0.29 0.28 0.18 0.00 30 10 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.12 0.00 30 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.05 0.00 30 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 0.00 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 0.00 31 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 25.01 +0.74 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.64 +0.91 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.21 +0.81 30 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.89 +0.62 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.65 +0.58 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 13.52 +0.54 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 11.43 +0.26 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.57 +0.22 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.93 +0.31 29 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 6.39 +0.19 29 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 5.15 +0.12 29 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 4.12 +0.11 29 0 40 0
27NOV26 115.00 C 0.00 0.00 0.00 3.25 +0.05 29 0 26 0
27NOV26 117.50 C 2.56 2.56 2.56 2.56 +0.05 30 7 70 0
27NOV26 120.00 C 2.05 2.05 1.99 1.92 -0.03 29 11 49 +1
27NOV26 122.50 C 0.00 0.00 0.00 1.53 +0.06 30 0 146 0
27NOV26 125.00 C 0.00 0.00 0.00 1.14 +0.05 30 0 99 0
27NOV26 127.50 C 0.00 0.00 0.00 0.85 +0.03 30 0 21 0
27NOV26 130.00 C 0.74 0.74 0.74 0.62 +0.02 30 15 54 +15
27NOV26 132.50 C 0.00 0.00 0.00 0.44 +0.01 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.23 0.00 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.16 0.00 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.11 0.00 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 0.00 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 0.00 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 37.27 +0.47 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.80 +0.47 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.33 +0.59 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.89 +0.56 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.46 +0.57 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.06 +0.55 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.69 +0.53 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.34 +0.80 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 18.09 +0.62 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 15.94 +0.58 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 13.78 +0.29 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 11.88 +0.26 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 10.32 +0.45 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 8.61 +0.30 29 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 7.22 +0.24 29 0 18 0
30DEC26 110.00 C 6.04 6.04 6.04 6.04 +0.15 29 1 6 +1
30DEC26 112.50 C 0.00 0.00 0.00 4.99 +0.10 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.14 +0.11 29 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 3.40 +0.07 30 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 2.78 +0.04 30 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 2.27 +0.04 30 0 155 0
30DEC26 125.00 C 1.85 1.85 1.84 1.87 +0.10 30 60 524 -30
30DEC26 127.50 C 1.50 1.50 1.50 1.52 +0.09 30 1 220 +1
30DEC26 130.00 C 1.30 1.30 1.30 1.19 +0.06 30 1 216 0
30DEC26 132.50 C 0.00 0.00 0.00 0.92 +0.05 30 0 114 0
30DEC26 135.00 C 0.00 0.00 0.00 0.72 +0.04 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.57 +0.04 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 89 0
30DEC26 142.50 C 0.60 0.64 0.60 0.35 +0.03 30 116 218 +116
30DEC26 145.00 C 0.53 0.54 0.53 0.27 +0.01 30 12 130 +12
30DEC26 147.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 0.00 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.07 0.00 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 0.00 30 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 0.00 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 0.00 30 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 25.35 +0.53 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.12 +0.73 29 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.06 +0.71 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.07 +0.50 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.20 +0.43 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.14 +0.28 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.48 +0.25 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.00 +0.26 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.72 +0.28 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.50 +0.21 29 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.43 +0.18 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.43 +0.14 29 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 6.55 +0.14 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 5.74 +0.10 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 5.03 +0.08 29 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 4.37 +0.03 29 0 90 0
30MAR27 125.00 C 0.00 0.00 0.00 3.88 +0.08 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 3.38 +0.05 30 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 3.00 +0.09 30 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 2.53 +0.05 30 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.19 +0.02 30 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.88 +0.03 30 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.61 +0.02 30 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 1.38 +0.01 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.16 +0.01 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.00 0.00 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.85 0.00 30 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.51 0.00 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.37 0.00 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.31 0.00 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.26 0.00 30 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 25.82 +0.58 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.81 +0.38 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.90 +0.37 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.42 +0.82 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.74 +0.48 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.17 +0.42 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.24 +0.25 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.32 +0.37 29 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 12.64 +0.04 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 11.46 +0.28 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.41 +0.30 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 9.37 +0.24 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 8.50 +0.25 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.63 +0.19 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 7.00 +0.29 29 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 6.25 +0.12 29 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.58 +0.05 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 5.09 +0.10 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.53 +0.09 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 4.04 +0.12 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.61 +0.11 29 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 3.19 +0.12 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.84 +0.09 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.53 +0.09 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.21 +0.08 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.97 +0.06 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.75 +0.06 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.53 +0.06 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.35 +0.04 29 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 27.30 +0.40 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.43 +0.37 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.66 +0.36 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.99 +0.37 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.43 +0.61 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.98 +0.48 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.26 +0.12 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 16.00 +0.21 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.72 +0.19 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.56 +0.21 28 0 0 0
29SEP27 110.00 C 12.60 12.60 12.60 12.67 +0.74 29 1 19 +1
29SEP27 112.50 C 0.00 0.00 0.00 11.44 +0.29 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.48 +0.26 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.56 +0.18 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.83 +0.23 29 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 8.21 +0.33 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.53 +0.30 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.91 +0.22 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.25 +0.25 29 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.63 +0.10 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.08 +0.19 29 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.64 +0.03 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.22 +0.17 29 0 6 0
29SEP27 142.50 C 4.00 4.00 4.00 3.92 +0.17 29 2 6 +2
29SEP27 145.00 C 0.00 0.00 0.00 3.55 +0.23 29 0 20 0
TOTAL CALL 549 13,784 +93
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
18SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 2 0
18SEP26 103.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.06 -0.11 41 0 11 0
18SEP26 105.00 P 0.23 0.23 0.23 0.12 -0.18 41 1 68 0
18SEP26 106.00 P 0.00 0.00 0.00 0.23 -0.27 41 0 38 0
18SEP26 107.00 P 0.00 0.00 0.00 0.41 -0.36 41 0 33 0
18SEP26 108.00 P 0.72 0.80 0.69 0.69 -0.45 41 7 49 +2
18SEP26 109.00 P 1.08 1.18 0.98 1.07 -0.55 42 3 24 -1
18SEP26 110.00 P 0.00 0.00 0.00 1.58 -0.63 42 0 57 0
18SEP26 111.00 P 0.00 0.00 0.00 2.20 -0.69 43 0 1 0
18SEP26 112.00 P 0.00 0.00 0.00 2.95 -0.71 44 0 30 0
18SEP26 113.00 P 3.90 3.90 3.90 3.77 -0.48 45 3 20 0
18SEP26 114.00 P 0.00 0.00 0.00 4.54 -0.72 40 0 2 0
18SEP26 115.00 P 0.00 0.00 0.00 5.47 -0.72 41 0 15 0
18SEP26 116.00 P 0.00 0.00 0.00 6.43 -0.71 40 0 30 0
18SEP26 117.00 P 0.00 0.00 0.00 7.41 -0.71 40 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 8.40 -0.71 0 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 9.40 -0.70 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 10.40 -0.70 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 11.40 -0.70 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 12.40 -0.70 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 13.40 -0.70 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 14.40 -0.70 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 15.40 -0.70 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 16.40 -0.70 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 17.40 -0.70 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 18.40 -0.70 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 19.40 -0.70 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 20.40 -0.70 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 21.69 -0.41 150 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 22.69 -0.41 155 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 23.70 -0.40 161 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 24.70 -0.40 166 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 25.69 -0.41 169 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 26.71 -0.39 176 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 27.70 -0.40 179 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 28.70 -0.40 184 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 29.69 -0.41 187 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 30.69 -0.41 192 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.09 -0.07 33 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.14 -0.10 33 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.22 -0.13 33 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 0.33 -0.16 33 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.47 -0.21 33 0 2 0
25SEP26 105.00 P 0.00 0.00 0.00 0.66 -0.27 33 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.91 -0.32 34 0 1 0
25SEP26 107.00 P 1.93 1.93 1.27 1.22 -0.37 34 17 31 +15
25SEP26 108.00 P 0.00 0.00 0.00 1.60 -0.42 34 0 15 0
25SEP26 109.00 P 2.06 2.06 2.06 2.04 -0.46 34 15 30 +15
25SEP26 110.00 P 0.00 0.00 0.00 2.55 -0.52 34 0 15 0
25SEP26 111.00 P 0.00 0.00 0.00 3.13 -0.55 34 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 3.78 -0.58 35 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 4.37 -0.62 33 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 5.12 -0.64 33 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 5.93 -0.65 33 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 6.77 -0.67 33 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 7.65 -0.69 33 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 8.56 -0.70 33 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 9.50 -0.70 33 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 10.46 -0.70 33 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 11.43 -0.70 33 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 12.41 -0.70 33 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 13.40 -0.70 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 14.40 -0.70 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 15.40 -0.70 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 16.40 -0.70 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 17.40 -1.20 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 18.40 -1.20 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 19.40 -1.20 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 20.40 -1.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 98 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 -0.05 32 0 92 0
29SEP26 100.00 P 0.33 0.35 0.33 0.17 -0.10 31 12 223 +2
29SEP26 102.50 P 0.75 0.75 0.55 0.43 -0.18 32 19 271 +17
29SEP26 105.00 P 1.10 1.10 1.01 0.91 -0.28 32 15 219 -7
29SEP26 107.50 P 0.00 0.00 0.00 1.71 -0.39 32 0 392 0
29SEP26 110.00 P 2.88 2.88 2.88 2.88 -0.47 32 1 404 -1
29SEP26 112.50 P 0.00 0.00 0.00 4.30 -0.59 31 0 263 0
29SEP26 115.00 P 0.00 0.00 0.00 6.32 -0.47 34 0 218 0
29SEP26 117.50 P 0.00 0.00 0.00 8.24 -0.68 31 0 209 0
29SEP26 120.00 P 0.00 0.00 0.00 10.53 -0.70 31 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 12.93 -0.70 31 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 15.40 -0.70 0 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 17.90 -1.07 0 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 20.40 -1.20 0 0 158 0
29SEP26 132.50 P 0.00 0.00 0.00 23.20 -0.42 64 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 25.70 -0.77 69 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 28.20 -0.77 74 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 30.71 -0.76 79 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.20 -0.42 83 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 35.70 -0.77 87 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.19 -0.86 91 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.69 -0.78 95 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.19 -0.44 99 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.69 -0.43 103 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.19 -0.78 107 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.69 -0.78 111 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.19 -0.49 114 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.69 -0.78 118 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.21 -0.41 122 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 13 0
29OCT26 92.50 P 0.00 0.00 0.00 0.21 -0.06 30 0 30 0
29OCT26 95.00 P 0.62 0.64 0.62 0.38 -0.10 30 26 105 +10
29OCT26 97.50 P 0.85 0.85 0.85 0.67 -0.14 30 1 113 -1
29OCT26 100.00 P 0.00 0.00 0.00 1.09 -0.18 30 0 88 0
29OCT26 102.50 P 0.00 0.00 0.00 1.67 -0.26 30 0 134 0
29OCT26 105.00 P 0.00 0.00 0.00 2.45 -0.34 30 0 211 0
29OCT26 107.50 P 0.00 0.00 0.00 3.46 -0.31 30 0 151 0
29OCT26 110.00 P 5.50 5.50 4.48 4.70 -0.32 31 3 111 0
29OCT26 112.50 P 0.00 0.00 0.00 6.10 -0.36 30 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 7.61 -0.55 30 0 185 0
29OCT26 117.50 P 0.00 0.00 0.00 9.42 -0.60 30 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 11.40 -0.63 30 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 13.52 -0.65 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 15.75 -0.67 30 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 18.07 -0.90 30 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 20.47 -1.13 30 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 23.21 -0.77 38 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 25.70 -0.78 41 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.20 -0.77 44 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.71 -0.89 46 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.20 -0.78 49 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.70 -0.78 51 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.19 -0.86 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.69 -0.79 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.38 -0.07 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.61 -0.11 30 0 37 0
27NOV26 92.50 P 0.00 0.00 0.00 0.94 -0.15 30 0 12 0
27NOV26 95.00 P 0.00 0.00 0.00 1.39 -0.19 30 0 82 0
27NOV26 97.50 P 0.00 0.00 0.00 1.99 -0.23 30 0 86 0
27NOV26 100.00 P 0.00 0.00 0.00 2.74 -0.29 30 0 193 0
27NOV26 102.50 P 3.70 3.75 3.70 3.67 -0.35 30 40 68 +20
27NOV26 105.00 P 5.60 5.60 4.65 4.77 -0.41 31 12 116 +1
27NOV26 107.50 P 0.00 0.00 0.00 6.04 -0.44 31 0 103 0
27NOV26 110.00 P 0.00 0.00 0.00 7.49 -0.40 31 0 285 0
27NOV26 112.50 P 0.00 0.00 0.00 9.11 -0.42 31 0 195 0
27NOV26 115.00 P 0.00 0.00 0.00 10.58 -0.56 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 12.45 -0.60 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 14.43 -0.63 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 16.51 -0.65 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 18.68 -1.17 30 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 21.32 -0.83 34 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 23.64 -0.83 35 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 26.00 -0.84 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.39 -0.80 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.80 -0.80 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.23 -0.87 39 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 35.67 -0.81 40 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.12 -0.87 41 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 40.58 -0.86 42 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.03 -0.81 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 -0.05 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.78 -0.09 30 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.13 -0.11 30 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.59 -0.14 30 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 2.17 -0.18 30 0 223 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 -0.23 30 0 159 0
30DEC26 100.00 P 0.00 0.00 0.00 3.69 -0.24 30 0 266 0
30DEC26 102.50 P 0.00 0.00 0.00 4.71 -0.26 31 0 177 0
30DEC26 105.00 P 0.00 0.00 0.00 5.86 -0.21 31 0 176 0
30DEC26 107.50 P 0.00 0.00 0.00 7.11 -0.25 31 0 198 0
30DEC26 110.00 P 0.00 0.00 0.00 8.47 -0.34 30 0 294 0
30DEC26 112.50 P 9.82 10.01 9.82 10.03 -0.36 30 20 104 -5
30DEC26 115.00 P 0.00 0.00 0.00 11.55 -0.50 30 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.32 -0.54 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.24 -0.54 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 17.22 -0.59 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 19.30 -1.03 30 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 21.77 -0.77 32 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 24.00 -0.79 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 26.30 -0.81 33 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 28.63 -0.82 34 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.00 -0.82 34 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 33.37 -0.84 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 35.78 -0.84 36 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.19 -0.80 36 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 40.64 -0.85 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.07 -0.86 38 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 45.52 -0.87 39 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 47.98 -0.74 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.45 -0.86 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.92 -0.76 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.40 -0.73 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.87 -0.74 43 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.36 -0.93 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.42 -0.15 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.93 -0.18 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.46 -0.24 30 0 4 0
30MAR27 92.50 P 0.00 0.00 0.00 3.11 -0.24 30 0 5 0
30MAR27 95.00 P 0.00 0.00 0.00 3.87 -0.30 30 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 4.70 -0.34 30 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 5.71 -0.31 30 0 79 0
30MAR27 102.50 P 0.00 0.00 0.00 6.77 -0.34 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.99 -0.34 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.29 -0.37 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.73 -0.38 31 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 12.25 -0.35 31 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.76 -0.41 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.17 -0.57 30 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 16.94 -0.92 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 18.79 -0.98 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.12 -0.62 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.14 -0.55 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 25.20 -0.68 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 27.32 -0.66 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 29.49 -0.73 32 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 31.70 -0.65 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 33.96 -0.66 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.26 -0.66 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 38.57 -0.69 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.92 -0.71 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.30 -0.72 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 45.70 -0.73 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.11 -0.74 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.58 -0.73 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.00 -0.73 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.47 -0.72 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.92 -0.73 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.41 -0.88 37 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.21 -0.13 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.75 -0.17 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.48 -0.18 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.22 -0.23 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.05 -0.23 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.99 -0.20 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.01 -0.17 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.14 -0.14 30 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 9.36 -0.20 30 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 10.68 -0.19 30 0 32 0
29JUN27 110.00 P 0.00 0.00 0.00 11.47 -0.82 28 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.55 -0.26 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.16 -0.27 30 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.84 -0.28 30 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 18.54 -0.49 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.39 -0.48 30 0 0 0
29JUN27 125.00 P 22.25 22.25 22.25 22.38 -0.36 31 1 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.20 -0.51 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.21 -0.53 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.27 -0.51 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.32 -0.57 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.45 -0.59 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.67 -0.56 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.88 -0.57 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.06 -0.65 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.34 -0.66 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.64 -0.67 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.01 -0.65 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.39 -0.65 32 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.01 -0.12 29 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 3.64 -0.13 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.46 -0.17 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.29 -0.17 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.14 -0.12 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.01 -0.14 29 0 6 0
29SEP27 100.00 P 0.00 0.00 0.00 8.05 -0.12 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 9.17 -0.20 29 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.42 -0.16 29 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.72 -0.18 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.00 -0.31 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.48 -0.35 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 16.07 -0.35 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.70 -0.25 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.18 -0.72 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.27 -0.44 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.11 -0.47 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.01 -0.75 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.95 -0.77 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.96 -0.51 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.00 -0.53 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.07 -0.55 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.18 -0.57 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.34 -0.59 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.52 -0.59 30 0 0 0
TOTAL PUT 196 11,856 +67
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$ 2.025
29SEP26 1.50 C 0.00 0.00 0.00 0.53 -0.03 85 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.48 -0.03 77 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.43 -0.03 69 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.38 -0.03 61 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP26 1.95 C 0.11 0.11 0.11 0.12 -0.01 50 75 31 0
29SEP26 2.00 C 0.09 0.09 0.08 0.09 -0.01 49 105 395 +60
29SEP26 2.10 C 0.04 0.04 0.04 0.04 -0.01 45 7 238 +7
29SEP26 2.20 C 0.00 0.00 0.00 0.02 0.00 48 0 202 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 269 0
29SEP26 2.40 C 0.01 0.01 0.01 0.01 0.00 64 2 309 -2
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 85 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 113 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 121 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 129 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 136 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 143 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 150 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 156 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 163 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 169 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 175 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 180 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 186 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 191 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 206 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 211 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 215 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 220 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 228 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.54 -0.03 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.50 -0.02 63 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.45 -0.02 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29OCT26 1.95 C 0.16 0.16 0.16 0.17 -0.01 45 15 15 +15
29OCT26 2.00 C 0.14 0.14 0.13 0.14 -0.01 44 88 133 -2
29OCT26 2.10 C 0.09 0.09 0.09 0.10 -0.01 46 45 120 +8
29OCT26 2.20 C 0.06 0.06 0.06 0.06 -0.01 43 60 90 -15
29OCT26 2.30 C 0.04 0.04 0.04 0.04 0.00 45 6 293 +6
29OCT26 2.40 C 0.00 0.00 0.00 0.03 0.00 48 0 265 0
29OCT26 2.50 C 0.02 0.02 0.02 0.02 0.00 49 2 141 -2
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 46 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
27NOV26 1.55 C 0.00 0.00 0.00 0.50 - 46 0 0 -
27NOV26 1.60 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.21 -0.01 46 0 14 0
27NOV26 2.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 15 0
27NOV26 2.10 C 0.13 0.13 0.13 0.14 -0.01 46 60 30 +30
27NOV26 2.20 C 0.10 0.10 0.10 0.10 -0.01 45 30 123 +30
27NOV26 2.30 C 0.07 0.07 0.07 0.08 0.00 47 15 72 +15
27NOV26 2.40 C 0.00 0.00 0.00 0.06 0.00 48 0 90 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 -0.01 47 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.48 -0.03 47 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.40 -0.03 46 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.33 -0.03 45 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 -0.02 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.24 -0.02 45 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.17 -0.01 44 0 252 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 -0.01 46 0 281 0
30DEC26 2.30 C 0.10 0.10 0.10 0.11 0.00 46 15 334 +15
30DEC26 2.40 C 0.08 0.08 0.08 0.08 -0.01 45 30 296 +15
30DEC26 2.50 C 0.00 0.00 0.00 0.07 0.00 47 0 151 0
30DEC26 2.60 C 0.05 0.05 0.05 0.05 -0.01 46 15 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 0.00 47 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 46 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.58 -0.02 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.54 -0.02 48 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 0.00 46 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.02 45 0 15 0
30MAR27 2.50 C 0.13 0.13 0.13 0.13 -0.01 45 10 15 +10
30MAR27 2.60 C 0.00 0.00 0.00 0.11 -0.01 46 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 0.00 47 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 -0.01 46 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 0.00 47 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 0.00 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 0.00 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 0.00 43 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.61 -0.02 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.51 -0.01 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.30 -0.01 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 0.00 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 -0.01 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 0.00 47 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 -0.01 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.13 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.11 -0.01 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 0.00 47 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 -0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 66 0
29SEP27 1.55 C 0.00 0.00 0.00 0.64 - 50 0 0 -
29SEP27 1.60 C 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
TOTAL CALL 580 22,253 +190
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 69 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 43 0 160 0
29SEP26 1.95 P 0.04 0.04 0.04 0.04 +0.01 48 15 215 -15
29SEP26 2.00 P 0.06 0.06 0.06 0.06 +0.01 47 1,386 5,672 +1,179
29SEP26 2.10 P 0.10 0.11 0.10 0.11 +0.01 43 105 1,249 -75
29SEP26 2.20 P 0.00 0.00 0.00 0.20 +0.02 55 0 568 0
29SEP26 2.30 P 0.00 0.00 0.00 0.28 +0.03 47 0 375 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 +0.03 58 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.48 +0.03 69 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.58 +0.03 78 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.68 +0.03 88 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.78 +0.03 97 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.88 +0.03 105 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 +0.03 113 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 +0.03 120 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.18 +0.03 127 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 +0.03 134 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.38 +0.03 141 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.48 +0.03 148 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.58 +0.03 154 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 +0.03 160 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.78 +0.03 166 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 +0.03 171 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.98 +0.03 177 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.08 +0.03 182 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 +0.03 187 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.28 +0.03 192 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.38 +0.03 196 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.48 +0.03 201 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.58 +0.03 206 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.68 +0.03 210 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.78 +0.03 214 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.88 +0.03 219 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 +0.01 46 0 23 0
29OCT26 1.85 P 0.05 0.05 0.05 0.05 +0.01 45 15 100 0
29OCT26 1.90 P 0.06 0.06 0.06 0.06 +0.01 42 60 85 -15
29OCT26 1.95 P 0.08 0.08 0.08 0.08 0.00 42 45 420 0
29OCT26 2.00 P 0.10 0.11 0.10 0.10 0.00 41 100 905 +25
29OCT26 2.10 P 0.16 0.16 0.16 0.16 +0.01 43 30 885 0
29OCT26 2.20 P 0.23 0.23 0.23 0.23 +0.01 44 15 144 +15
29OCT26 2.30 P 0.00 0.00 0.00 0.31 +0.02 45 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.68 +0.03 52 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.78 +0.03 57 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.89 +0.04 73 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.99 +0.04 78 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.09 +0.04 83 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.19 +0.04 87 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.29 +0.04 92 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.39 +0.04 96 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 45 0 7 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
27NOV26 1.80 P 0.06 0.06 0.06 0.06 0.00 44 120 130 +120
27NOV26 1.85 P 0.08 0.08 0.08 0.08 +0.01 45 15 26 +11
27NOV26 1.90 P 0.10 0.10 0.09 0.10 +0.01 45 30 220 0
27NOV26 1.95 P 0.12 0.12 0.12 0.12 +0.01 45 30 120 +30
27NOV26 2.00 P 0.14 0.14 0.14 0.14 +0.01 44 62 252 +32
27NOV26 2.10 P 0.00 0.00 0.00 0.20 +0.01 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.34 +0.02 46 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.41 +0.02 43 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.68 +0.02 42 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.89 +0.03 58 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.99 +0.04 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.09 +0.04 66 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.19 +0.04 70 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.29 +0.04 73 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.39 +0.04 77 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 +0.01 46 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 +0.01 46 0 800 0
30DEC26 1.70 P 0.06 0.06 0.06 0.06 +0.01 45 30 375 -30
30DEC26 1.75 P 0.07 0.07 0.07 0.07 0.00 44 42 150 +15
30DEC26 1.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 165 0
30DEC26 1.85 P 0.10 0.10 0.10 0.10 0.00 43 58 155 +44
30DEC26 1.90 P 0.12 0.12 0.12 0.12 0.00 43 15 251 +15
30DEC26 1.95 P 0.15 0.15 0.14 0.15 +0.01 45 30 670 -15
30DEC26 2.00 P 0.18 0.18 0.18 0.17 +0.01 44 40 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 +0.01 45 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.02 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 +0.02 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.53 +0.03 48 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.61 +0.03 46 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 +0.03 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.79 +0.03 46 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.89 +0.03 50 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.99 +0.04 53 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.09 +0.04 57 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.19 +0.04 60 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.29 +0.04 63 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.39 +0.04 66 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.48 +0.03 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.58 +0.03 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.68 +0.03 66 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.78 +0.03 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.88 +0.03 70 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.98 +0.03 73 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.08 +0.03 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.18 +0.03 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.28 +0.03 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.38 +0.03 81 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.48 +0.03 83 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.58 +0.03 85 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 +0.01 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.09 0.00 45 0 225 0
30MAR27 1.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 72 0
30MAR27 1.75 P 0.00 0.00 0.00 0.13 +0.01 46 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.15 +0.01 46 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.17 +0.01 46 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.21 +0.01 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.30 +0.02 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.36 +0.02 46 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 +0.02 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 +0.02 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 +0.02 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 +0.02 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.82 +0.03 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.91 +0.03 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.99 +0.02 42 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 +0.03 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 +0.04 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.29 +0.04 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.39 +0.04 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.48 +0.03 49 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.58 +0.03 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.68 +0.03 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.78 +0.03 54 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.88 +0.03 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.98 +0.03 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.08 +0.03 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.18 +0.03 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.28 +0.03 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.38 +0.03 65 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.11 +0.01 45 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.16 +0.01 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.18 +0.01 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.21 +0.02 45 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.23 +0.02 45 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.25 +0.01 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.28 +0.02 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.36 +0.01 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.43 +0.02 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.49 +0.02 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 +0.02 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 +0.02 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.71 +0.03 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.78 +0.02 41 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.86 +0.02 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.03 +0.03 39 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 +0.02 37 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.20 +0.03 36 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 +0.03 34 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 +0.03 35 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.58 +0.03 37 0 55 0
29SEP27 1.55 P 0.00 0.00 0.00 0.15 - 47 0 0 -
29SEP27 1.60 P 0.00 0.00 0.00 0.17 0.00 47 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.21 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.28 +0.02 46 0 60 0
29SEP27 1.90 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.91 +0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.99 +0.02 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.07 +0.02 42 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.15 +0.02 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.33 +0.03 42 0 185 0
TOTAL PUT 2,243 27,012 +1,336
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$ 38.840
18SEP26 26.50 C 0.00 0.00 0.00 12.34 +1.11 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 11.84 +1.11 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 11.34 +1.11 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 10.84 +1.11 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 10.34 +1.11 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 9.84 +1.11 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 9.34 +1.11 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 8.84 +1.11 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 8.43 +1.20 190 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 7.93 +1.20 179 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 7.40 +1.17 155 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 6.85 +1.12 102 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 6.35 +1.12 95 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 5.85 +1.11 87 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 5.35 +1.10 80 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 4.85 +1.09 73 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 4.35 +1.06 65 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 3.86 +1.02 68 0 10 0
18SEP26 35.50 C 0.00 0.00 0.00 3.37 +0.96 66 0 67 0
18SEP26 36.00 C 0.00 0.00 0.00 2.89 +0.83 65 0 15 0
18SEP26 36.50 C 0.00 0.00 0.00 2.43 +0.76 65 0 29 0
18SEP26 37.00 C 0.00 0.00 0.00 1.99 +0.66 64 0 78 0
18SEP26 37.50 C 0.00 0.00 0.00 1.59 +0.56 64 0 32 0
18SEP26 38.00 C 0.82 1.25 0.82 1.25 +0.47 66 19 41 -19
18SEP26 38.50 C 0.86 0.86 0.86 0.92 +0.34 64 15 37 +15
18SEP26 39.00 C 0.61 0.61 0.61 0.67 +0.24 64 1 23 +1
18SEP26 39.50 C 0.40 0.60 0.40 0.47 +0.17 65 7 16 +6
18SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.10 64 0 21 0
18SEP26 40.50 C 0.00 0.00 0.00 0.20 +0.06 64 0 21 0
18SEP26 41.00 C 0.00 0.00 0.00 0.12 +0.03 63 0 17 0
18SEP26 41.50 C 0.00 0.00 0.00 0.08 +0.02 66 0 78 0
18SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 67 0 14 0
18SEP26 42.50 C 0.00 0.00 0.00 0.03 0.00 67 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 75 0 6 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 123 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 12.36 +1.12 71 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 11.86 +1.12 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 11.36 +1.12 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 10.86 +1.12 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 10.36 +1.12 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 9.86 +1.11 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 9.36 +1.11 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 8.86 +1.11 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 8.43 +1.18 86 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 7.93 +1.17 81 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 7.40 +1.13 68 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 6.87 +1.08 50 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 6.38 +1.07 52 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 5.89 +1.05 52 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 5.40 +1.02 50 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 4.92 +0.98 50 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 4.45 +0.93 50 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 4.00 +0.89 51 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 3.56 +0.83 51 0 15 0
25SEP26 36.00 C 2.02 2.02 2.02 3.14 +0.81 51 6 16 +6
25SEP26 36.50 C 0.00 0.00 0.00 2.74 +0.70 51 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 2.37 +0.64 51 0 9 0
25SEP26 37.50 C 1.06 2.16 1.06 2.02 +0.57 50 61 72 0
25SEP26 38.00 C 1.72 1.72 1.63 1.67 +0.46 49 46 105 +23
25SEP26 38.50 C 1.29 1.41 1.29 1.41 +0.41 50 39 45 -23
25SEP26 39.00 C 0.59 1.16 0.59 1.14 +0.32 49 34 21 +6
25SEP26 39.50 C 0.00 0.00 0.00 0.93 +0.27 49 0 30 0
25SEP26 40.00 C 0.00 0.00 0.00 0.75 +0.22 49 0 0 0
25SEP26 40.50 C 0.41 0.41 0.41 0.60 +0.17 50 15 15 0
25SEP26 41.00 C 0.00 0.00 0.00 0.48 +0.13 50 0 10 0
25SEP26 41.50 C 0.00 0.00 0.00 0.37 +0.10 50 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.29 +0.08 51 0 7 0
25SEP26 42.50 C 0.00 0.00 0.00 0.22 +0.06 51 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.05 51 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.87 +1.12 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.87 +1.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.87 +1.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.87 +1.10 0 0 0 -1
29SEP26 31.00 C 0.00 0.00 0.00 7.93 +1.14 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.90 +1.07 50 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.93 +1.03 49 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 4.99 +0.96 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 +0.87 49 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 3.27 +0.76 48 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.54 +0.68 49 0 653 0
29SEP26 38.00 C 1.74 1.74 1.74 1.85 +0.50 47 30 655 0
29SEP26 39.00 C 1.42 1.42 1.42 1.35 +0.39 48 5 16 -5
29SEP26 40.00 C 0.00 0.00 0.00 0.94 +0.28 48 0 45 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 +0.19 48 0 38 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 +0.14 48 0 201 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 +0.07 48 0 61 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.06 49 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 71 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 28 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 124 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 0.00 145 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 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 0.00 163 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.95 +1.11 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.96 +1.10 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.98 +1.08 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.96 +1.00 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.93 +0.94 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.99 +0.81 29 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 6.29 +0.93 42 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.46 +0.86 42 0 21 0
29OCT26 35.00 C 0.00 0.00 0.00 4.69 +0.91 42 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.97 +0.81 42 0 75 0
29OCT26 37.00 C 3.04 3.04 3.04 3.33 +0.72 42 11 16 +11
29OCT26 38.00 C 2.59 2.59 2.59 2.67 +0.53 40 15 30 0
29OCT26 39.00 C 2.23 2.23 2.23 2.19 +0.47 41 10 20 0
29OCT26 40.00 C 1.53 1.53 1.53 1.77 +0.39 41 15 75 0
29OCT26 41.00 C 0.00 0.00 0.00 1.41 +0.33 41 0 35 0
29OCT26 42.00 C 1.10 1.10 1.10 1.11 +0.26 41 1 3 0
29OCT26 43.00 C 0.00 0.00 0.00 0.87 +0.22 42 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 0.67 +0.16 42 0 23 0
29OCT26 45.00 C 0.52 0.52 0.52 0.52 +0.13 42 13 13 +13
29OCT26 46.00 C 0.00 0.00 0.00 0.40 +0.10 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.17 +0.05 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.05 +1.08 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.10 +1.08 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.16 +1.05 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.97 +0.75 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.11 +0.97 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.28 +0.92 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.70 +0.91 42 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 5.94 +1.01 42 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 5.22 +0.79 41 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.57 +0.86 42 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 3.96 +0.77 42 0 15 0
27NOV26 38.00 C 3.14 3.16 3.13 3.31 +0.59 40 31 90 +30
27NOV26 39.00 C 2.61 2.69 2.61 2.84 +0.54 40 45 87 +45
27NOV26 40.00 C 1.93 2.27 1.93 2.41 +0.48 40 45 45 +30
27NOV26 41.00 C 1.72 1.91 1.72 2.04 +0.43 41 45 60 +31
27NOV26 42.00 C 1.58 1.58 1.58 1.71 +0.37 41 15 36 0
27NOV26 43.00 C 0.00 0.00 0.00 1.43 +0.32 41 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.18 +0.27 41 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 0.98 +0.24 41 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 0.80 +0.18 41 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.68 +0.17 42 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.53 +0.12 41 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.44 +0.11 41 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.37 +0.11 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 +0.06 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.05 +0.93 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.26 +1.04 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.16 +0.82 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.20 +0.71 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.38 +0.70 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.59 +0.89 35 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 6.84 +0.66 36 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.33 +0.82 40 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.65 +0.77 40 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 5.02 +0.85 40 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 4.31 +0.65 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.79 +0.60 38 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.32 +0.55 39 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 2.89 +0.49 39 0 143 0
30DEC26 41.00 C 0.00 0.00 0.00 2.51 +0.44 39 0 165 0
30DEC26 42.00 C 0.00 0.00 0.00 2.17 +0.40 39 0 120 0
30DEC26 43.00 C 0.00 0.00 0.00 1.87 +0.36 39 0 60 0
30DEC26 44.00 C 1.51 1.51 1.51 1.60 +0.31 39 15 90 +15
30DEC26 45.00 C 1.31 1.33 1.31 1.37 +0.28 39 30 75 +30
30DEC26 46.00 C 0.00 0.00 0.00 1.17 +0.22 39 0 48 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 +0.22 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 +0.19 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.73 +0.18 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.60 +0.12 40 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 +0.10 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.63 +1.02 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.77 +0.99 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.94 +0.97 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.13 +0.93 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.08 +0.62 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.37 +0.61 34 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.69 +0.59 35 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 7.27 +0.79 38 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.64 +0.92 38 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.88 +0.69 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.35 +0.64 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.85 +0.60 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.40 +0.57 37 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.97 +0.52 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.58 +0.48 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.22 +0.44 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 2.90 +0.42 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.60 +0.38 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.33 +0.35 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 +0.26 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.91 +0.30 38 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.71 +0.28 38 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.52 +0.25 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 +0.22 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 +0.17 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 +0.12 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 +0.11 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.16 +1.00 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.35 +0.97 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.58 +0.95 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.84 +0.92 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.13 +0.89 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.45 +0.86 38 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 8.80 +0.83 38 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 8.18 +0.79 38 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.60 +0.76 38 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.83 +0.70 36 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 6.33 +0.67 36 0 165 0
29JUN27 38.00 C 0.00 0.00 0.00 6.04 +0.67 38 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 5.58 +0.78 38 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 5.15 +0.74 38 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.60 +0.54 37 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 4.24 +0.52 37 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 4.02 +0.61 38 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 3.70 +0.48 38 0 66 0
29JUN27 45.00 C 0.00 0.00 0.00 3.29 +0.34 37 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.02 +0.32 37 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 2.86 +0.39 38 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.62 +0.36 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.40 +0.34 38 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.19 +0.31 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.75 +0.26 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.40 +0.22 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 +0.18 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.88 +0.15 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 +0.10 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 +0.10 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 +0.07 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.27 +0.04 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.67 +0.99 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.91 +0.97 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.18 +0.94 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.48 +0.92 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.81 +0.89 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.86 +0.56 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.26 +0.55 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.70 +0.79 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 8.15 +0.76 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.64 +0.73 36 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 7.15 +0.70 36 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 6.69 +0.67 36 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 6.26 +0.65 37 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.85 +0.62 37 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.46 +0.60 37 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 5.09 +0.56 37 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.75 +0.54 37 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 4.43 +0.52 37 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 4.13 +0.49 37 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.84 +0.36 37 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.69 +0.46 38 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.43 +0.43 38 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 3.19 +0.41 38 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.97 +0.39 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.47 +0.33 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.06 +0.30 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.71 +0.25 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.42 +0.22 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.18 +0.19 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.98 +0.16 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.81 +0.14 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.67 +0.11 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.56 +0.10 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.46 +0.08 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.39 +0.08 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.32 +0.06 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
TOTAL CALL 569 7,173 +214
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
18SEP26 34.00 P 0.06 0.06 0.06 0.01 -0.03 81 1 163 -1
18SEP26 34.50 P 0.00 0.00 0.00 0.01 -0.06 73 0 15 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.10 65 0 41 0
18SEP26 35.50 P 0.00 0.00 0.00 0.03 -0.15 69 0 30 0
18SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.23 66 0 29 0
18SEP26 36.50 P 0.00 0.00 0.00 0.09 -0.33 66 0 31 0
18SEP26 37.00 P 0.81 0.81 0.37 0.15 -0.42 65 3 42 +1
18SEP26 37.50 P 1.17 1.17 0.63 0.26 -0.52 66 18 21 +2
18SEP26 38.00 P 0.86 0.87 0.40 0.40 -0.63 65 32 48 +25
18SEP26 38.50 P 1.14 1.17 0.88 0.59 -0.74 65 41 47 +32
18SEP26 39.00 P 0.80 0.81 0.80 0.83 -0.84 65 11 61 +1
18SEP26 39.50 P 1.10 1.10 1.10 1.13 -0.96 65 7 30 0
18SEP26 40.00 P 0.00 0.00 0.00 1.48 -0.99 66 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 1.88 -1.03 67 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 2.28 -1.08 64 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 2.73 -1.10 65 0 15 0
18SEP26 42.00 P 0.00 0.00 0.00 3.20 -1.11 65 0 8 0
18SEP26 42.50 P 0.00 0.00 0.00 3.68 -1.11 65 0 15 0
18SEP26 43.00 P 0.00 0.00 0.00 4.17 -1.12 66 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 4.66 -1.12 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 5.16 -1.12 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 5.66 -1.12 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 6.16 -1.12 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 6.66 -1.12 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 7.16 -1.12 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 7.66 -1.25 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 8.16 -1.12 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 8.66 -1.12 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 9.16 -1.12 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 9.66 -1.12 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 10.16 -1.12 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 10.66 -1.12 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 11.16 -1.12 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 12.16 -1.12 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 13.16 -1.12 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 14.16 -1.12 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.07 53 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.04 -0.10 52 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.14 51 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 0.09 -0.18 51 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.14 -0.23 51 0 40 0
25SEP26 35.50 P 0.00 0.00 0.00 0.20 -0.30 51 0 30 0
25SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.37 51 0 28 0
25SEP26 36.50 P 0.00 0.00 0.00 0.38 -0.44 51 0 26 0
25SEP26 37.00 P 0.00 0.00 0.00 0.51 -0.51 51 0 69 0
25SEP26 37.50 P 0.00 0.00 0.00 0.68 -0.57 52 0 15 0
25SEP26 38.00 P 0.00 0.00 0.00 0.87 -0.64 52 0 21 0
25SEP26 38.50 P 0.00 0.00 0.00 1.09 -0.71 52 0 30 0
25SEP26 39.00 P 2.08 2.08 1.46 1.35 -0.79 52 45 42 +19
25SEP26 39.50 P 2.45 2.45 1.83 1.64 -0.82 53 30 30 +15
25SEP26 40.00 P 0.00 0.00 0.00 1.96 -0.84 53 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 2.25 -0.93 50 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 2.62 -0.97 51 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 3.01 -1.01 51 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 3.42 -1.04 50 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 3.85 -1.06 50 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 4.30 -1.07 51 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 4.76 -1.08 51 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 5.23 -1.22 51 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 5.70 -1.11 50 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 6.19 -1.31 51 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 6.67 -1.32 49 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 7.31 -1.17 75 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 7.79 -1.12 76 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 8.27 -1.20 77 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 8.78 -1.12 82 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 9.26 -1.09 82 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 9.77 -1.12 87 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 10.17 -1.25 68 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 10.75 -1.09 90 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 11.22 -1.06 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 120 0
29SEP26 31.00 P 0.07 0.07 0.07 0.01 -0.03 50 19 107 +19
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 42 0
29SEP26 33.00 P 0.15 0.15 0.15 0.06 -0.09 50 55 133 +50
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.16 50 0 92 0
29SEP26 35.00 P 0.32 0.32 0.32 0.23 -0.25 49 1 186 -1
29SEP26 36.00 P 0.77 0.77 0.77 0.40 -0.38 49 15 156 +15
29SEP26 37.00 P 1.13 1.13 1.13 0.68 -0.49 49 15 148 +15
29SEP26 38.00 P 1.62 1.64 1.12 1.05 -0.63 50 26 152 +22
29SEP26 39.00 P 1.53 1.69 1.53 1.53 -0.73 50 30 112 +30
29SEP26 40.00 P 2.10 2.10 2.10 2.15 -0.77 51 15 130 +15
29SEP26 41.00 P 0.00 0.00 0.00 2.77 -0.92 49 0 175 0
29SEP26 42.00 P 0.00 0.00 0.00 3.55 -0.98 49 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 4.39 -1.04 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 -1.16 49 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 -1.32 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.34 -1.18 66 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 8.27 -1.24 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 9.26 -1.23 70 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 10.18 -1.30 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.22 -1.26 74 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.66 -1.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.16 -1.31 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.66 -1.31 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.16 -1.31 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.66 -1.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.16 -1.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.66 -1.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 5 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 41 0
29OCT26 31.00 P 0.00 0.00 0.00 0.13 -0.10 42 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 -0.14 43 0 15 0
29OCT26 33.00 P 0.78 0.78 0.78 0.34 -0.20 42 15 31 -14
29OCT26 34.00 P 0.76 0.76 0.76 0.52 -0.26 43 13 93 0
29OCT26 35.00 P 0.00 0.00 0.00 0.75 -0.34 43 0 85 0
29OCT26 36.00 P 1.38 1.38 1.33 1.04 -0.42 43 25 304 +15
29OCT26 37.00 P 1.72 1.72 1.72 1.41 -0.50 43 10 91 0
29OCT26 38.00 P 2.43 2.43 1.97 1.85 -0.58 43 114 221 +105
29OCT26 39.00 P 2.42 2.60 2.42 2.35 -0.67 43 80 133 +73
29OCT26 40.00 P 3.00 3.00 3.00 2.93 -0.74 44 1 93 +1
29OCT26 41.00 P 0.00 0.00 0.00 3.48 -0.92 42 0 106 0
29OCT26 42.00 P 0.00 0.00 0.00 4.18 -0.85 42 0 130 0
29OCT26 43.00 P 6.00 6.00 6.00 4.93 -0.90 42 1 59 -1
29OCT26 44.00 P 0.00 0.00 0.00 5.73 -1.14 42 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 6.76 -1.02 47 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 7.67 -1.05 49 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 8.60 -1.08 51 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.56 -1.10 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.53 -1.12 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.45 -1.20 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.00 -0.78 66 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.46 -1.01 72 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.93 -1.04 77 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.16 -1.31 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.89 -0.89 87 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.37 -1.09 91 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 28.84 -0.94 94 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 40 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.23 -0.10 42 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.34 -0.13 42 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.49 -0.18 42 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 0.69 -0.22 42 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.93 -0.27 42 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.22 -0.32 42 0 16 0
27NOV26 36.00 P 0.00 0.00 0.00 1.56 -0.40 42 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.97 -0.46 42 0 20 0
27NOV26 38.00 P 3.41 3.41 3.41 2.44 -0.52 43 15 55 0
27NOV26 39.00 P 0.00 0.00 0.00 2.95 -0.59 43 0 61 0
27NOV26 40.00 P 3.71 3.71 3.71 3.54 -0.53 43 15 19 +9
27NOV26 41.00 P 0.00 0.00 0.00 4.05 -0.68 42 0 46 0
27NOV26 42.00 P 0.00 0.00 0.00 4.71 -0.74 42 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 5.42 -0.80 42 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 6.36 -0.86 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.16 -0.92 45 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.02 -0.95 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.89 -0.99 47 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 9.80 -0.86 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.73 -1.04 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.65 -1.00 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.13 -0.67 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.55 -0.92 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.93 -1.04 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.16 -1.31 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.89 -0.89 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.37 -1.09 73 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 28.84 -0.94 76 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.13 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 -0.17 40 0 147 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 -0.20 40 0 36 0
30DEC26 33.00 P 0.00 0.00 0.00 0.97 -0.24 40 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 1.24 -0.31 40 0 45 0
30DEC26 35.00 P 0.00 0.00 0.00 1.57 -0.36 40 0 105 0
30DEC26 36.00 P 0.00 0.00 0.00 1.94 -0.41 40 0 105 0
30DEC26 37.00 P 2.47 2.47 2.47 2.36 -0.48 41 15 156 0
30DEC26 38.00 P 0.00 0.00 0.00 2.85 -0.52 41 0 160 0
30DEC26 39.00 P 3.54 3.54 3.54 3.37 -0.58 41 10 104 0
30DEC26 40.00 P 4.15 4.17 4.15 3.95 -0.64 41 12 66 -1
30DEC26 41.00 P 0.00 0.00 0.00 4.44 -0.81 40 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 5.24 -0.74 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.95 -0.77 42 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.69 -0.84 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 7.49 -0.86 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 8.29 -0.92 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.15 -0.92 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.02 -0.98 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.73 -1.19 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.84 -0.81 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.22 -0.64 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.66 -0.81 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.93 -1.04 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.16 -1.31 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.89 -0.89 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.37 -1.09 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.84 -0.94 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.38 -0.09 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.50 -0.13 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.66 -0.16 38 0 240 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 -0.20 38 0 0 0
30MAR27 31.00 P 1.30 1.30 1.30 1.06 -0.24 38 15 30 +15
30MAR27 32.00 P 0.00 0.00 0.00 1.33 -0.26 38 0 71 0
30MAR27 33.00 P 0.00 0.00 0.00 1.62 -0.32 38 0 26 0
30MAR27 34.00 P 0.00 0.00 0.00 1.97 -0.34 38 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 2.34 -0.39 38 0 56 0
30MAR27 36.00 P 0.00 0.00 0.00 2.76 -0.43 39 0 43 0
30MAR27 37.00 P 0.00 0.00 0.00 3.21 -0.49 39 0 12 0
30MAR27 38.00 P 4.23 4.23 4.23 3.72 -0.51 39 1 41 +1
30MAR27 39.00 P 0.00 0.00 0.00 4.24 -0.58 39 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.83 -0.59 39 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 5.42 -0.67 39 0 12 0
30MAR27 42.00 P 0.00 0.00 0.00 6.09 -0.67 39 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.76 -0.73 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.47 -0.77 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 8.22 -0.79 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.98 -0.56 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.79 -0.54 41 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 10.60 -0.56 41 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 11.44 -0.57 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.96 -0.91 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.22 -0.89 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.66 -0.81 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.93 -1.04 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.19 -1.28 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.89 -0.89 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.37 -1.09 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.84 -0.94 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.72 -0.12 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.87 -0.18 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.08 -0.21 38 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.36 -0.21 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 1.64 -0.23 38 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.94 -0.21 38 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.29 -0.29 39 0 15 0
29JUN27 34.00 P 3.53 3.53 3.53 2.58 -0.34 38 15 60 +15
29JUN27 35.00 P 0.00 0.00 0.00 3.09 -0.25 39 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.52 -0.30 39 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 4.01 -0.44 39 0 193 0
29JUN27 38.00 P 0.00 0.00 0.00 4.52 -0.47 39 0 120 0
29JUN27 39.00 P 0.00 0.00 0.00 5.05 -0.54 39 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 5.65 -0.54 39 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 6.25 -0.59 39 0 100 0
29JUN27 42.00 P 7.34 7.34 7.34 6.88 -0.63 39 15 115 +15
29JUN27 43.00 P 0.00 0.00 0.00 7.55 -0.40 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.99 -0.68 38 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 8.95 -0.45 40 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 9.42 -0.71 38 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.46 -0.45 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.24 -0.47 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.71 -0.80 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.50 -0.84 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.59 -0.89 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.76 -0.95 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.02 -0.99 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.35 -1.12 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.89 -0.92 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.37 -1.09 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.84 -0.94 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.02 -0.13 38 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.23 -0.15 38 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.52 -0.14 38 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 1.80 -0.20 38 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.11 -0.25 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.46 -0.26 38 0 15 0
29SEP27 33.00 P 3.72 3.72 3.72 2.82 -0.31 38 15 30 +15
29SEP27 34.00 P 0.00 0.00 0.00 3.24 -0.32 38 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 3.67 -0.34 39 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.12 -0.41 39 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 4.64 -0.41 39 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 5.15 -0.44 39 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 5.69 -0.50 39 0 15 0
29SEP27 40.00 P 7.59 7.59 7.59 6.29 -0.50 39 15 30 +15
29SEP27 41.00 P 0.00 0.00 0.00 6.89 -0.53 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.50 -0.36 39 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 7.94 -0.58 38 0 30 0
29SEP27 44.00 P 0.00 0.00 0.00 8.60 -0.59 38 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 9.55 -0.37 40 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.28 -0.37 40 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.03 -0.36 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 11.45 -0.71 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.19 -0.77 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.99 -0.77 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 15.45 -0.38 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.12 -0.87 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.30 -0.94 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.57 -0.97 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 23.89 -1.02 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 26.37 -1.09 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 28.84 -0.94 41 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 31.16 -1.12 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 33.66 -1.12 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 36.16 -1.12 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 38.66 -1.28 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 41.16 -1.12 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 46.16 -1.27 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 48.66 -1.27 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 51.16 -1.27 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 53.66 -1.12 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 56.16 -1.26 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 58.66 -1.12 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 61.16 -1.26 0 0 0 0
TOTAL PUT 766 8,622 +522
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$ 34.480
29SEP26 26.00 C 0.00 0.00 0.00 8.52 -0.83 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.52 -0.83 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.51 -0.84 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.51 -0.84 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.52 -0.84 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.53 -0.83 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.58 -0.81 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.73 -0.75 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.03 -0.64 28 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 -0.51 28 0 8 0
29SEP26 36.00 C 0.24 0.24 0.24 0.24 -0.31 28 3 161 +3
29SEP26 37.00 C 0.16 0.16 0.16 0.10 -0.17 29 19 82 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.08 30 0 87 0
29SEP26 39.00 C 0.03 0.03 0.03 0.01 -0.04 29 5 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 9 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 0.00 175 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.66 -0.76 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.68 -0.74 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.59 -0.85 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.65 -0.81 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.73 -0.79 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.87 -0.74 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.06 -0.70 30 0 0 0
29OCT26 33.00 C 2.59 2.59 2.35 2.34 -0.64 30 30 30 +30
29OCT26 34.00 C 0.00 0.00 0.00 1.77 -0.57 30 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 1.25 -0.49 30 0 59 0
29OCT26 36.00 C 0.00 0.00 0.00 0.87 -0.39 30 0 13 0
29OCT26 37.00 C 0.63 0.63 0.62 0.59 -0.30 30 40 50 +21
29OCT26 38.00 C 0.50 0.50 0.44 0.38 -0.23 30 55 89 +30
29OCT26 39.00 C 0.25 0.25 0.25 0.25 -0.16 30 3 260 0
29OCT26 40.00 C 0.17 0.17 0.17 0.16 -0.10 31 5 107 +5
29OCT26 41.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 172 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.68 -0.82 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.73 -0.80 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.79 -0.79 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.88 -0.78 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.03 -0.74 32 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.24 -0.70 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.52 -0.64 32 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 2.88 -0.58 32 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.31 -0.57 32 0 45 0
27NOV26 35.00 C 1.92 1.92 1.83 1.82 -0.52 32 19 55 +19
27NOV26 36.00 C 1.49 1.51 1.49 1.42 -0.41 32 45 135 -38
27NOV26 37.00 C 1.16 1.16 1.16 1.08 -0.36 32 15 136 0
27NOV26 38.00 C 0.80 0.80 0.80 0.81 -0.29 32 2 173 +2
27NOV26 39.00 C 0.00 0.00 0.00 0.61 -0.24 32 0 34 0
27NOV26 40.00 C 0.49 0.49 0.42 0.44 -0.19 32 41 91 +4
27NOV26 41.00 C 0.00 0.00 0.00 0.33 -0.14 32 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 0.24 -0.10 32 0 48 0
27NOV26 43.00 C 0.19 0.19 0.19 0.17 -0.07 32 22 122 -22
27NOV26 44.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.95 -0.67 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.03 -0.66 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.14 -0.64 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.16 -0.74 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.36 -0.71 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.62 -0.67 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.95 -0.62 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.36 -0.55 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.80 -0.58 32 0 45 0
30DEC26 35.00 C 2.34 2.34 2.34 2.31 -0.52 32 10 64 +4
30DEC26 36.00 C 0.00 0.00 0.00 1.90 -0.44 32 0 250 0
30DEC26 37.00 C 0.00 0.00 0.00 1.54 -0.38 32 0 65 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 -0.33 32 0 100 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 -0.28 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 -0.24 32 0 58 0
30DEC26 41.00 C 0.63 0.65 0.62 0.63 -0.19 33 105 165 +105
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.19 32 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.15 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.11 32 0 203 0
30DEC26 45.00 C 0.30 0.30 0.30 0.22 -0.09 32 2 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.50 -0.57 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.66 -0.56 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.86 -0.55 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.10 -0.53 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.23 -0.66 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.58 -0.62 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.07 -0.49 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.45 -0.63 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.92 -0.59 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.44 -0.54 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.98 -0.53 33 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.64 -0.44 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.28 -0.40 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.97 -0.39 33 0 13 0
30MAR27 40.00 C 1.72 1.72 1.72 1.71 -0.35 33 8 102 +8
30MAR27 41.00 C 0.00 0.00 0.00 1.48 -0.31 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.30 -0.25 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.12 -0.22 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.90 -0.25 33 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.77 -0.19 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.66 -0.16 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.57 -0.13 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.49 -0.11 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.42 -0.09 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.36 -0.07 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.23 -0.06 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 9.83 -0.55 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.00 -0.57 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.22 -0.58 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.48 -0.59 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.78 -0.59 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.13 -0.59 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.36 -0.74 33 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.81 -0.73 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.31 -0.69 33 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.84 -0.82 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.43 -0.63 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.13 -0.53 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.78 -0.49 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.46 -0.56 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.17 -0.45 33 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 1.92 -0.48 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.68 -0.47 33 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 -0.42 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.29 -0.35 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.14 -0.32 33 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.99 -0.30 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.86 -0.29 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.76 -0.25 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.66 -0.23 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.57 -0.22 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.40 -0.17 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 -0.13 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 -0.11 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 -0.08 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 4 0
29JUN27 67.50 C 0.20 0.20 0.20 0.05 -0.03 33 3 48 -3
29SEP27 26.00 C 0.00 0.00 0.00 10.10 -0.64 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.43 -0.57 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.71 -0.58 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.05 -0.57 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.39 -0.61 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.79 -0.66 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.26 -0.59 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.74 -0.57 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.26 -0.53 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.81 -0.42 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.40 -0.48 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.02 -0.45 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.68 -0.42 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.37 -0.38 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.10 -0.34 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.84 -0.33 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.59 -0.32 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.39 -0.35 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.18 -0.35 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.99 -0.34 37 0 6 0
29SEP27 46.00 C 1.82 1.82 1.82 1.83 -0.29 37 6 11 +6
TOTAL CALL 438 12,484 +174
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 129 0
29SEP26 33.00 P 0.23 0.27 0.23 0.22 +0.09 29 345 459 +236
29SEP26 34.00 P 0.55 0.58 0.55 0.53 +0.21 29 19 824 +15
29SEP26 35.00 P 0.00 0.00 0.00 1.04 +0.39 29 0 393 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.52 28 0 312 0
29SEP26 37.00 P 2.60 2.60 2.60 2.59 +0.67 29 1 169 -1
29SEP26 38.00 P 3.50 3.50 3.50 3.53 +0.76 28 1 157 -1
29SEP26 39.00 P 4.40 4.50 4.40 4.52 +0.82 0 21 69 -70
29SEP26 40.00 P 0.00 0.00 0.00 5.52 +0.84 0 0 529 0
29SEP26 41.00 P 6.50 6.50 6.50 6.52 +0.84 0 10 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.53 +0.85 51 0 69 0
29SEP26 43.00 P 0.00 0.00 0.00 8.53 +0.85 56 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.52 +0.84 0 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.53 +0.85 66 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.52 +0.84 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.52 +0.84 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.52 +0.84 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.52 +0.84 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 +0.84 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.02 +0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.52 +0.84 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.02 +0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.52 +0.84 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.02 +0.84 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.52 +0.84 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.02 +0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.61 +0.93 184 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.02 +0.84 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.52 +0.84 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.02 +0.84 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.52 +0.84 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.02 +0.84 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.52 +0.84 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.02 +0.84 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.52 +0.84 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.02 +0.84 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.52 +0.84 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 +0.06 31 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 32 0
29OCT26 32.00 P 0.47 0.52 0.47 0.49 +0.16 31 72 175 +30
29OCT26 33.00 P 0.77 0.77 0.77 0.78 +0.22 31 30 165 +30
29OCT26 34.00 P 1.15 1.19 1.15 1.19 +0.30 31 3 107 +3
29OCT26 35.00 P 1.58 1.58 1.58 1.69 +0.42 30 5 153 +5
29OCT26 36.00 P 2.23 2.23 2.23 2.32 +0.52 31 15 126 -11
29OCT26 37.00 P 0.00 0.00 0.00 3.02 +0.59 30 0 101 0
29OCT26 38.00 P 0.00 0.00 0.00 3.81 +0.64 30 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.68 +0.71 30 0 250 0
29OCT26 40.00 P 5.50 5.50 5.50 5.59 +0.75 30 11 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.60 +0.85 35 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.53 +0.83 32 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 8.53 +0.85 35 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.59 +0.91 44 0 0 -122
29OCT26 45.00 P 0.00 0.00 0.00 10.59 +0.91 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.59 +0.91 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.59 +0.91 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.52 +0.84 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.59 +0.91 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.59 +0.91 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.09 +0.91 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.59 +0.91 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.09 +0.91 81 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.59 +0.91 86 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.23 +0.06 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.39 +0.11 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.60 +0.15 32 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.89 +0.21 32 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 1.22 +0.24 32 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 1.65 +0.32 32 0 95 0
27NOV26 35.00 P 2.17 2.17 2.17 2.15 +0.39 32 2 134 0
27NOV26 36.00 P 2.64 2.64 2.64 2.76 +0.49 32 15 60 +15
27NOV26 37.00 P 0.00 0.00 0.00 3.43 +0.55 32 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 4.16 +0.58 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.96 +0.64 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.80 +0.68 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.69 +0.73 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.57 +0.72 30 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.61 +0.84 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.60 +0.88 37 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.59 +0.90 39 0 0 -15
27NOV26 46.00 P 0.00 0.00 0.00 11.59 +0.91 41 0 0 -1
27NOV26 47.00 P 0.00 0.00 0.00 12.59 +0.91 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.59 +0.91 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.59 +0.91 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.59 +0.91 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.09 +0.91 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.59 +0.91 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.09 +0.91 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.59 +0.91 70 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 +0.10 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 +0.13 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 +0.18 33 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 1.23 +0.22 33 0 72 0
30DEC26 33.00 P 1.51 1.51 1.51 1.60 +0.28 32 1 56 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.04 +0.33 32 0 52 0
30DEC26 35.00 P 2.55 2.56 2.53 2.56 +0.40 32 90 294 +90
30DEC26 36.00 P 0.00 0.00 0.00 3.13 +0.46 32 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.78 +0.51 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.49 +0.55 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.25 +0.60 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.05 +0.64 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.83 +0.62 31 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.71 +0.66 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.61 +0.68 30 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.60 +0.76 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 +0.84 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.61 +0.89 37 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.59 +0.90 38 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 13.59 +0.91 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.59 +0.91 42 0 0 -29
30DEC26 50.00 P 0.00 0.00 0.00 15.59 +0.91 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.09 +0.91 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.59 +0.91 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.09 +0.91 57 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.59 +0.91 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.09 +0.91 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.59 +0.91 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.09 +0.91 71 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.61 +0.93 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.09 +0.91 77 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.59 +0.91 80 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.09 +0.91 83 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.59 +0.91 86 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.09 +0.91 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.59 +0.91 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.09 +0.91 93 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.59 +0.91 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.09 +0.91 98 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.09 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.58 +0.10 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.79 +0.14 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.04 +0.17 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.30 +0.17 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 +0.25 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 +0.27 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.42 +0.30 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.87 +0.32 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.42 +0.41 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.98 +0.45 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.63 +0.53 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.28 +0.48 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.92 +0.47 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.66 +0.49 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.42 +0.53 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.22 +0.54 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.05 +0.58 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.90 +0.59 32 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.77 +0.61 32 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 11.67 +0.63 31 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.60 +0.66 31 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.62 +0.76 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.59 +0.80 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.59 +0.85 35 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 18.09 +0.91 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.59 +0.91 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.09 +0.91 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.59 +0.91 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.09 +0.91 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.59 +0.91 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.09 +0.91 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.61 +0.93 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.09 +0.91 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.59 +0.91 64 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.09 +0.91 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.59 +0.91 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.09 +0.91 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.59 +0.91 72 0 0 0
29JUN27 26.00 P 1.00 1.00 1.00 0.86 +0.01 33 10 20 +10
29JUN27 27.00 P 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.43 +0.04 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.77 +0.09 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.15 +0.15 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.57 +0.20 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.04 +0.27 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.50 +0.30 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 +0.34 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.56 +0.34 33 0 121 0
29JUN27 36.00 P 0.00 0.00 0.00 5.13 +0.22 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.74 +0.20 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.40 +0.23 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.08 +0.23 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 +0.24 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.54 +0.27 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.31 +0.27 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.10 +0.29 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.91 +0.30 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.72 +0.30 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.55 +0.30 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.41 +0.31 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.27 +0.31 28 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.12 +0.29 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.01 +0.29 25 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.29 +0.32 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.67 +0.39 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.09 +0.46 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.59 +0.59 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.09 +0.70 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.59 +0.80 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.09 +0.88 37 0 15 0
29SEP27 26.00 P 1.66 1.66 1.66 1.64 +0.19 38 15 15 +15
29SEP27 27.00 P 0.00 0.00 0.00 1.98 +0.20 38 0 6 0
29SEP27 28.00 P 0.00 0.00 0.00 2.34 +0.20 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.74 +0.25 38 0 0 0
29SEP27 30.00 P 3.05 3.05 3.05 3.18 +0.26 38 7 7 +7
29SEP27 31.00 P 0.00 0.00 0.00 3.61 +0.26 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.12 +0.29 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.63 +0.32 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 5.17 +0.34 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.75 +0.61 38 0 91 0
29SEP27 36.00 P 0.00 0.00 0.00 6.37 +0.41 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.00 +0.44 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.66 +0.45 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.35 +0.56 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.06 +0.59 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.83 +0.64 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.58 +0.67 39 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 11.32 +0.67 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.11 +0.68 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.89 +0.68 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.73 +0.73 39 0 0 0
TOTAL PUT 673 11,770 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 63.650
18SEP26 45.50 C 0.00 0.00 0.00 18.16 +2.83 152 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 17.66 +2.83 147 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 17.16 +2.83 142 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 16.66 +2.83 137 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 16.16 +2.83 132 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 15.66 +2.83 127 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 15.16 +2.83 122 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 14.66 +2.83 118 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 14.16 +2.83 113 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 13.66 +2.82 108 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 12.66 +2.82 99 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 11.66 +2.82 90 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 10.66 +2.82 81 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 9.66 +2.81 73 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 8.66 +2.81 64 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 7.66 +2.79 56 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 6.66 +2.72 48 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 5.65 +2.67 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 4.73 +2.56 64 0 0 0
18SEP26 60.00 C 3.30 3.30 3.25 3.71 +2.25 49 2 2 -1
18SEP26 61.00 C 1.28 3.00 1.26 2.82 +1.91 51 17 23 -8
18SEP26 62.00 C 0.83 2.20 0.70 1.96 +1.44 48 49 71 -10
18SEP26 63.00 C 0.48 1.48 0.45 1.27 +1.00 48 154 199 +32
18SEP26 64.00 C 0.45 0.90 0.42 0.80 +0.67 50 111 71 -12
18SEP26 65.00 C 0.15 0.55 0.15 0.43 +0.37 50 257 179 +64
18SEP26 66.00 C 0.13 0.32 0.13 0.21 +0.18 50 97 116 +72
18SEP26 67.00 C 0.08 0.20 0.08 0.09 +0.08 49 26 37 -14
18SEP26 68.00 C 0.09 0.11 0.08 0.04 +0.03 50 11 87 +2
18SEP26 69.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 18 0
18SEP26 70.00 C 0.05 0.05 0.03 0.01 0.00 55 40 92 -4
18SEP26 71.00 C 0.02 0.02 0.02 0.01 0.00 62 1 22 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 22 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 157 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 18.29 +2.89 112 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 17.71 +2.81 89 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 17.29 +2.96 106 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 16.71 +2.68 83 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 16.18 +2.77 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 15.66 +2.63 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 15.30 +2.91 95 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 14.80 +2.86 92 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 14.30 +2.76 89 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 13.80 +2.87 86 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 12.81 +2.97 81 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 11.71 +2.87 57 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 10.80 +2.96 68 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 9.70 +2.83 43 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 8.72 +2.78 45 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 7.75 +2.71 45 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 6.79 +2.55 44 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 5.87 +2.34 44 0 0 0
25SEP26 59.00 C 5.10 5.10 5.10 5.12 +2.38 50 1 14 -1
25SEP26 60.00 C 2.35 4.07 2.35 4.14 +2.00 43 13 18 +11
25SEP26 61.00 C 0.00 0.00 0.00 3.31 +1.66 41 0 20 0
25SEP26 62.00 C 1.80 2.80 1.80 2.72 +1.50 44 6 5 -2
25SEP26 63.00 C 1.13 2.20 1.11 2.10 +1.22 43 66 33 -3
25SEP26 64.00 C 0.81 0.83 0.80 1.68 +1.07 45 38 102 +34
25SEP26 65.00 C 0.61 1.30 0.61 1.26 +0.84 45 19 115 +17
25SEP26 66.00 C 0.48 1.00 0.48 0.91 +0.64 45 39 39 +18
25SEP26 67.00 C 0.52 0.75 0.49 0.65 +0.47 45 44 44 +27
25SEP26 68.00 C 0.47 0.57 0.47 0.45 +0.34 45 16 19 +9
25SEP26 69.00 C 0.40 0.46 0.40 0.30 +0.23 44 29 39 +28
25SEP26 70.00 C 0.24 0.33 0.24 0.20 +0.16 45 83 88 +83
25SEP26 71.00 C 0.23 0.23 0.23 0.13 +0.10 45 2 6 +2
25SEP26 72.00 C 0.15 0.19 0.15 0.08 +0.06 44 2 14 +2
25SEP26 73.00 C 0.15 0.15 0.15 0.05 +0.04 45 5 8 +5
25SEP26 74.00 C 0.11 0.11 0.11 0.03 +0.02 45 2 2 +2
25SEP26 75.00 C 0.09 0.09 0.09 0.02 +0.01 45 4 4 +4
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 77.00 C 0.05 0.06 0.05 0.01 0.00 47 3 3 +3
25SEP26 78.00 C 0.04 0.05 0.04 0.01 0.00 50 3 23 +3
25SEP26 79.00 C 0.04 0.04 0.04 0.01 0.00 53 1 1 +1
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.68 - 170 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 38.68 +2.81 159 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 37.68 +2.85 148 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.68 +2.85 134 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.68 +2.81 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.68 +2.85 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.68 +2.75 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.68 +2.78 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.68 +2.84 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.69 +2.83 117 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.69 +2.92 110 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.69 +2.81 102 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.69 +2.72 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.69 +2.84 78 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.69 +2.91 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.69 +2.79 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.69 +2.78 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.83 +2.94 123 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.70 +2.82 77 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.70 +2.82 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.70 +2.68 65 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.73 +2.82 80 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 17.72 +2.81 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.71 +2.67 62 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 15.70 +2.67 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.80 +2.86 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.80 +2.81 69 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 11.22 +2.86 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 8.78 +2.75 43 0 541 0
29SEP26 57.50 C 4.33 4.33 4.33 6.47 +2.45 43 1 27 +1
29SEP26 60.00 C 3.50 4.38 3.50 4.38 +2.03 42 6 129 -2
29SEP26 62.50 C 1.62 2.87 1.62 2.82 +1.57 45 92 487 +52
29SEP26 65.00 C 0.86 1.68 0.86 1.57 +1.00 44 193 1,100 +51
29SEP26 67.50 C 0.50 1.00 0.50 0.80 +0.58 44 154 1,785 -72
29SEP26 70.00 C 0.28 0.55 0.28 0.36 +0.28 44 318 3,673 -116
29SEP26 72.50 C 0.22 0.33 0.22 0.15 +0.12 44 167 1,802 +27
29SEP26 75.00 C 0.15 0.20 0.15 0.06 +0.05 44 103 835 -6
29SEP26 77.50 C 0.10 0.10 0.09 0.02 +0.01 44 17 988 +11
29SEP26 80.00 C 0.06 0.09 0.06 0.01 0.00 46 33 2,850 +3
29SEP26 82.50 C 0.05 0.06 0.05 0.01 0.00 52 3 419 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,819 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 331 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 352 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 649 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 136 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 139 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 145 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 150 0 96 0
29OCT26 24.00 C 0.00 0.00 0.00 39.93 - 147 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 38.83 +2.83 126 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 37.83 +2.86 120 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 36.92 +3.04 128 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 35.86 +2.98 115 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 34.84 +2.96 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 33.85 +2.92 103 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 32.95 +3.05 111 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 31.91 +2.83 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 30.89 +2.77 95 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 29.90 +2.99 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 29.00 +3.02 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.90 +2.93 84 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.92 +2.88 82 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 25.87 +2.86 72 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.91 +2.80 73 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.93 +2.88 71 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.96 +2.99 70 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.96 +2.98 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.95 +2.82 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.99 +2.88 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.98 +2.75 58 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 18.37 +3.32 71 0 0 0
29OCT26 47.00 C 16.43 16.43 16.43 17.08 +2.96 56 5 5 0
29OCT26 48.00 C 0.00 0.00 0.00 16.39 +3.23 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.80 +2.64 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.05 +2.82 45 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 11.81 +2.75 46 0 0 0
29OCT26 55.00 C 7.50 7.73 7.50 9.80 +2.78 47 4 14 -1
29OCT26 57.50 C 6.71 7.32 6.71 7.57 +2.22 42 62 86 +61
29OCT26 60.00 C 4.50 5.73 4.50 5.85 +1.85 42 7 263 +3
29OCT26 62.50 C 3.18 4.40 3.18 4.48 +1.60 43 6 330 +3
29OCT26 65.00 C 2.84 3.38 2.84 3.31 +1.33 43 31 581 -2
29OCT26 67.50 C 1.80 2.67 1.79 2.45 +1.13 44 39 429 +18
29OCT26 70.00 C 1.28 2.10 1.28 1.71 +0.86 44 403 817 +221
29OCT26 72.50 C 1.05 1.56 1.05 1.17 +0.63 44 97 431 +80
29OCT26 75.00 C 0.85 1.23 0.85 0.78 +0.45 44 90 408 +44
29OCT26 77.50 C 0.77 1.00 0.72 0.51 +0.31 44 70 276 -23
29OCT26 80.00 C 0.54 0.75 0.51 0.32 +0.20 43 57 378 -44
29OCT26 82.50 C 0.52 0.60 0.52 0.20 +0.13 43 4 256 +3
29OCT26 85.00 C 0.37 0.51 0.37 0.13 +0.09 44 21 327 -7
29OCT26 87.50 C 0.37 0.39 0.37 0.08 +0.06 44 30 159 -30
29OCT26 90.00 C 0.26 0.33 0.26 0.05 +0.04 44 57 283 -45
29OCT26 92.50 C 0.23 0.23 0.23 0.03 +0.02 44 15 208 -15
29OCT26 95.00 C 0.23 0.23 0.21 0.02 +0.01 45 16 206 -15
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 333 0
29OCT26 100.00 C 0.11 0.16 0.11 0.01 0.00 46 3 251 +1
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29OCT26 105.00 C 0.11 0.11 0.11 0.01 0.00 51 4 98 +4
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29OCT26 115.00 C 0.06 0.06 0.06 0.01 0.00 59 10 30 +10
29OCT26 117.50 C 0.05 0.05 0.05 0.01 0.00 61 12 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29OCT26 130.00 C 0.03 0.03 0.03 0.01 0.00 70 20 132 +20
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 39.93 - 108 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 38.98 +2.95 108 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 37.95 +2.84 100 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 36.98 +2.83 99 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 35.97 +2.88 93 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 34.98 +2.82 90 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 34.03 +2.95 90 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 33.04 +2.98 87 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 31.98 +2.78 78 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 30.98 +2.76 75 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 30.05 +2.96 77 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 29.04 +2.94 72 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 28.04 +2.79 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 27.08 +2.95 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 25.89 +2.70 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 25.12 +2.83 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 24.10 +2.87 60 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 23.15 +2.94 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 22.17 +2.92 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.95 +2.64 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.01 +2.53 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.27 +2.75 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.37 +2.98 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.35 +2.89 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.55 +3.02 51 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 15.61 +2.80 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.72 +2.91 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.31 +2.45 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.54 +2.46 45 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 8.79 +2.31 45 0 0 0
27NOV26 60.00 C 5.55 5.55 5.55 7.05 +1.86 43 15 27 +14
27NOV26 62.50 C 5.15 5.15 5.15 5.80 +1.67 44 2 80 0
27NOV26 65.00 C 4.34 4.55 4.34 4.77 +1.60 46 2 87 +1
27NOV26 67.50 C 3.02 3.02 3.02 3.80 +1.40 46 15 163 +15
27NOV26 70.00 C 3.03 3.21 3.03 3.00 +1.22 46 3 281 0
27NOV26 72.50 C 2.05 2.75 2.05 2.33 +1.02 46 13 59 0
27NOV26 75.00 C 0.00 0.00 0.00 1.78 +0.83 46 0 72 0
27NOV26 77.50 C 0.00 0.00 0.00 1.35 +0.67 46 0 75 0
27NOV26 80.00 C 1.20 1.60 1.20 1.02 +0.53 46 76 220 -1
27NOV26 82.50 C 1.10 1.25 1.07 0.76 +0.42 46 59 125 +43
27NOV26 85.00 C 0.95 1.15 0.90 0.56 +0.32 45 109 271 -7
27NOV26 87.50 C 0.82 1.00 0.82 0.41 +0.24 45 27 66 +12
27NOV26 90.00 C 0.71 0.80 0.68 0.30 +0.19 45 20 36 +3
27NOV26 92.50 C 0.61 0.74 0.58 0.22 +0.14 45 40 56 +37
27NOV26 95.00 C 0.00 0.00 0.00 0.16 +0.10 45 0 34 0
27NOV26 97.50 C 0.49 0.55 0.49 0.11 +0.07 45 32 49 +5
27NOV26 100.00 C 0.47 0.48 0.47 0.08 +0.05 45 41 61 +40
27NOV26 102.50 C 0.00 0.00 0.00 0.06 +0.04 46 0 5 0
27NOV26 105.00 C 0.35 0.39 0.32 0.04 +0.03 45 49 53 +8
27NOV26 107.50 C 0.31 0.34 0.31 0.03 +0.02 45 40 77 +40
27NOV26 110.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
27NOV26 112.50 C 0.27 0.27 0.27 0.01 0.00 44 15 19 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 125.00 C 0.19 0.19 0.19 0.01 0.00 51 11 19 +11
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
27NOV26 150.00 C 0.06 0.07 0.06 0.01 0.00 63 31 143 +31
30DEC26 24.00 C 0.00 0.00 0.00 40.03 - 92 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 39.07 +2.88 91 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 38.08 +2.88 88 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 37.15 +2.94 89 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 35.97 +2.83 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 35.09 +2.86 77 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 34.14 +2.89 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.14 +2.97 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.15 +2.88 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.15 +2.93 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.18 +2.87 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.20 +2.90 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.22 +2.91 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.21 +2.82 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.26 +2.90 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.29 +2.90 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.10 +2.67 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.33 +2.86 52 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.37 +2.87 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.37 +2.80 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.41 +2.79 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.46 +2.74 45 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 18.51 +2.64 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.63 +2.70 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.69 +2.56 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 15.83 +2.52 42 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.94 +2.48 42 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.82 +2.07 40 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 11.03 +1.94 41 0 55 0
30DEC26 57.50 C 0.00 0.00 0.00 9.72 +2.34 45 0 63 0
30DEC26 60.00 C 0.00 0.00 0.00 8.06 +1.80 43 0 97 0
30DEC26 62.50 C 6.67 6.67 6.67 6.88 +1.60 44 1 176 +1
30DEC26 65.00 C 0.00 0.00 0.00 5.88 +1.53 45 2 838 +2
30DEC26 67.50 C 0.00 0.00 0.00 4.93 +1.41 46 0 89 0
30DEC26 70.00 C 3.40 4.25 3.40 4.06 +1.24 46 2 1,010 0
30DEC26 72.50 C 0.00 0.00 0.00 3.31 +1.07 45 0 2,814 0
30DEC26 75.00 C 2.49 3.18 2.49 2.69 +0.91 45 24 273 +8
30DEC26 77.50 C 2.65 2.65 2.65 2.17 +0.77 45 1 328 -1
30DEC26 80.00 C 1.88 2.44 1.88 1.74 +0.65 45 21 900 +21
30DEC26 82.50 C 1.94 2.12 1.94 1.39 +0.54 45 22 220 0
30DEC26 85.00 C 0.00 0.00 0.00 1.11 +0.45 45 0 1,343 0
30DEC26 87.50 C 1.58 1.58 1.58 0.88 +0.37 45 1 236 -1
30DEC26 90.00 C 0.00 0.00 0.00 0.69 +0.30 45 0 254 0
30DEC26 92.50 C 1.03 1.30 1.03 0.54 +0.24 45 9 204 +2
30DEC26 95.00 C 1.03 1.10 1.03 0.43 +0.20 45 4 174 +2
30DEC26 97.50 C 1.05 1.05 1.05 0.33 +0.16 45 2 263 0
30DEC26 100.00 C 0.94 0.94 0.94 0.26 +0.13 45 100 333 +96
30DEC26 102.50 C 0.78 0.86 0.78 0.20 +0.10 45 21 125 +1
30DEC26 105.00 C 0.69 0.69 0.69 0.16 +0.08 45 20 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.12 +0.06 45 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 147 0
30DEC26 112.50 C 0.57 0.57 0.57 0.08 +0.04 45 20 40 +18
30DEC26 115.00 C 0.49 0.49 0.49 0.06 +0.03 45 1 38 +1
30DEC26 117.50 C 0.38 0.38 0.38 0.05 +0.03 46 20 32 -20
30DEC26 120.00 C 0.39 0.39 0.39 0.04 +0.03 46 1 211 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 64 0
30DEC26 125.00 C 0.34 0.34 0.34 0.02 +0.01 45 20 123 -20
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30MAR27 24.00 C 0.00 0.00 0.00 40.10 - 59 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 39.10 +2.61 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 38.15 +2.64 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 37.17 +2.63 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 36.19 +2.64 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 35.24 +2.67 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 34.24 +2.61 50 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 33.28 +2.61 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.35 +2.65 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.37 +2.63 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.40 +2.61 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.45 +2.63 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.52 +2.62 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.55 +2.54 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.80 +2.72 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.83 +2.70 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.95 +2.74 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.03 +2.62 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.08 +2.62 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.18 +2.54 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.24 +2.48 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.47 +2.55 44 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 19.60 +2.48 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 18.77 +2.48 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.97 +2.44 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 17.19 +2.40 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.46 +2.39 42 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 14.58 +2.05 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.95 +1.94 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 11.51 +1.82 42 0 628 0
30MAR27 60.00 C 9.95 9.95 9.95 10.33 +1.73 43 15 35 +15
30MAR27 62.50 C 0.00 0.00 0.00 9.25 +1.61 44 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 8.32 +1.61 45 0 19 0
30MAR27 67.50 C 6.39 6.39 6.39 7.38 +1.56 46 30 34 +30
30MAR27 70.00 C 5.72 6.42 5.72 6.46 +1.43 45 45 74 +12
30MAR27 72.50 C 5.13 5.13 5.13 5.64 +1.30 45 30 1,049 +30
30MAR27 75.00 C 0.00 0.00 0.00 4.91 +1.18 45 0 1,227 0
30MAR27 77.50 C 0.00 0.00 0.00 4.27 +1.06 45 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 3.71 +0.96 45 0 100 0
30MAR27 82.50 C 0.00 0.00 0.00 3.21 +0.86 45 0 84 0
30MAR27 85.00 C 0.00 0.00 0.00 2.78 +0.77 45 0 353 0
30MAR27 87.50 C 2.88 2.88 2.88 2.40 +0.68 45 20 180 -20
30MAR27 90.00 C 3.12 3.18 3.12 2.07 +0.61 45 2 192 +2
30MAR27 92.50 C 0.00 0.00 0.00 1.79 +0.54 45 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.54 +0.48 45 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.32 +0.42 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.14 +0.37 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 0.98 +0.33 45 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.84 +0.29 45 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.72 +0.25 45 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.62 +0.22 45 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 +0.19 45 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.46 +0.17 45 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.39 +0.15 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.34 +0.13 45 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.29 +0.12 45 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 +0.10 45 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 +0.08 45 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.18 +0.07 45 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.16 +0.07 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.13 +0.05 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.12 +0.05 45 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 4 0
30MAR27 145.00 C 0.76 0.76 0.76 0.08 +0.04 45 20 72 +20
30MAR27 147.50 C 0.00 0.00 0.00 0.07 +0.04 45 0 1 0
30MAR27 150.00 C 0.66 0.69 0.66 0.06 +0.04 45 22 41 +2
29JUN27 24.00 C 0.00 0.00 0.00 40.82 - 72 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 39.69 +2.89 65 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 38.84 +2.99 66 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 37.76 +2.86 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 36.81 +2.85 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 35.86 +2.86 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 34.52 +2.45 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 33.98 +2.85 55 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 32.66 +2.46 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 32.30 +3.02 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 30.93 +2.56 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.33 +2.87 52 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 29.43 +2.84 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 28.52 +2.81 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.63 +2.80 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.74 +2.81 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.87 +2.79 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.00 +2.75 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 24.01 +2.58 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.20 +2.55 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.38 +2.51 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.61 +2.49 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 20.83 +2.44 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 20.09 +2.38 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.36 +2.36 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.67 +2.34 43 0 0 0
29JUN27 50.00 C 17.40 17.40 17.40 17.98 +2.29 43 1 48 0
29JUN27 52.50 C 0.00 0.00 0.00 16.29 +2.06 43 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 14.79 +1.92 43 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 13.50 +1.80 44 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 12.28 +1.98 44 0 14 0
29JUN27 62.50 C 11.22 11.22 11.22 11.12 +1.47 44 15 30 +15
29JUN27 65.00 C 0.00 0.00 0.00 10.37 +1.72 46 0 34 0
29JUN27 67.50 C 0.00 0.00 0.00 9.41 +1.67 46 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 8.48 +1.56 46 0 630 0
29JUN27 72.50 C 8.33 8.33 8.33 7.63 +1.45 45 3 9 +3
29JUN27 75.00 C 0.00 0.00 0.00 6.86 +1.34 45 0 52 0
29JUN27 77.50 C 0.00 0.00 0.00 6.17 +1.25 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.54 +1.16 45 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 4.97 +1.07 45 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 4.46 +0.99 45 0 145 0
29JUN27 87.50 C 0.00 0.00 0.00 4.00 +0.91 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.58 +0.83 45 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.21 +0.77 45 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.87 +0.70 45 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.57 +0.64 45 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.30 +0.58 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 2.06 +0.54 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.85 +0.50 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.65 +0.45 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.48 +0.41 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.32 +0.37 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.19 +0.34 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.06 +0.31 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.92 +0.25 44 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.83 +0.24 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.74 +0.21 44 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.66 +0.19 44 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.59 +0.17 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.53 +0.16 44 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.48 +0.16 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.44 +0.15 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.40 +0.14 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.36 +0.13 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.32 +0.12 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.29 +0.11 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.26 +0.10 45 0 5 0
29SEP27 24.00 C 0.00 0.00 0.00 40.82 - 58 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 39.69 +2.41 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 38.84 +2.44 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 37.76 +2.36 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 36.81 +2.35 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 35.86 +2.24 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 34.93 +2.22 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 34.04 +2.27 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 33.15 +2.35 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 32.58 +2.66 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 31.67 +2.56 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 30.79 +2.61 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 29.93 +2.54 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 29.07 +2.52 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 28.23 +2.57 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 27.39 +2.54 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 26.57 +2.51 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 25.93 +2.64 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 24.99 +2.46 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 24.22 +2.34 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 23.47 +2.30 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 22.74 +2.35 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 22.03 +2.32 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.32 +2.26 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.71 +2.28 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.04 +2.17 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.58 +2.36 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.09 +2.26 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.57 +2.01 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.34 +1.93 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.20 +1.69 45 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 13.24 +1.77 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 12.24 +1.75 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 11.23 +1.65 46 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 10.31 +1.56 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.46 +1.48 46 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 8.67 +1.38 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.95 +1.30 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.28 +1.22 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.67 +1.14 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.11 +1.07 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.60 +1.00 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.13 +0.94 45 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.70 +0.88 45 0 1 0
29SEP27 95.00 C 0.00 0.00 0.00 4.30 +0.81 45 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.94 +0.76 45 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 3.61 +0.71 45 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 3.31 +0.66 45 0 4 0
29SEP27 105.00 C 4.50 4.70 4.50 3.03 +0.61 45 3 8 +3
29SEP27 107.50 C 0.00 0.00 0.00 2.78 +0.57 45 0 0 0
29SEP27 110.00 C 4.30 4.30 4.30 2.55 +0.54 45 2 3 +2
29SEP27 112.50 C 0.00 0.00 0.00 2.33 +0.49 45 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 2.14 +0.46 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.96 +0.42 45 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.80 +0.40 45 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.65 +0.37 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.52 +0.35 45 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.39 +0.32 45 0 1 0
29SEP27 130.00 C 2.96 2.96 2.96 1.28 +0.30 45 1 1 +1
29SEP27 132.50 C 0.00 0.00 0.00 1.18 +0.28 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.08 +0.26 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.99 +0.24 45 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.91 +0.24 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.84 +0.22 45 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.77 +0.21 45 0 1 0
TOTAL CALL 4,392 54,469 +1,094
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 101 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 4 0
18SEP26 57.00 P 0.02 0.02 0.02 0.01 -0.06 64 1 53 +1
18SEP26 58.00 P 0.07 0.07 0.02 0.01 -0.14 55 26 55 -16
18SEP26 59.00 P 0.16 0.16 0.04 0.02 -0.31 51 35 72 +6
18SEP26 60.00 P 0.35 0.37 0.06 0.06 -0.58 51 47 231 +7
18SEP26 61.00 P 0.70 0.70 0.15 0.13 -0.96 48 46 128 -12
18SEP26 62.00 P 0.80 0.80 0.31 0.32 -1.42 49 45 96 -11
18SEP26 63.00 P 1.90 1.90 0.60 0.62 -1.96 48 53 84 -27
18SEP26 64.00 P 1.58 1.70 1.23 1.09 -2.30 48 16 57 +2
18SEP26 65.00 P 2.20 2.20 1.75 1.74 -2.56 48 2 79 +2
18SEP26 66.00 P 4.00 4.00 4.00 2.60 -2.65 53 1 20 -1
18SEP26 67.00 P 4.50 4.50 4.50 3.41 -2.84 46 1 30 -1
18SEP26 68.00 P 0.00 0.00 0.00 4.38 -2.87 50 0 10 0
18SEP26 69.00 P 0.00 0.00 0.00 5.36 -2.89 51 0 2 0
18SEP26 70.00 P 8.40 8.40 6.38 6.35 -2.90 0 3 4 0
18SEP26 71.00 P 0.00 0.00 0.00 7.47 -2.78 95 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 8.44 -2.81 99 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 9.52 -2.73 122 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 10.39 -2.86 103 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 11.39 -2.86 111 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 12.39 -2.86 118 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 13.39 -2.86 125 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 14.39 -2.86 132 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 15.39 -2.86 139 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 16.39 -2.86 145 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 17.39 -2.86 152 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 18.39 -2.86 159 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 19.39 -2.86 165 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 20.39 -2.86 172 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 21.39 -2.86 178 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 22.39 -2.86 184 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 23.39 -2.86 190 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 24.39 -2.86 196 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 6 0
25SEP26 53.00 P 0.04 0.04 0.04 0.01 -0.03 47 1 9 +1
25SEP26 54.00 P 0.05 0.05 0.05 0.02 -0.06 47 1 23 +1
25SEP26 55.00 P 0.08 0.08 0.06 0.03 -0.11 45 3 3 +1
25SEP26 56.00 P 0.00 0.00 0.00 0.06 -0.18 45 0 7 0
25SEP26 57.00 P 0.29 0.29 0.15 0.11 -0.28 45 30 100 +30
25SEP26 58.00 P 0.50 0.50 0.18 0.18 -0.43 44 6 55 0
25SEP26 59.00 P 0.64 0.64 0.35 0.29 -0.61 44 19 95 -6
25SEP26 60.00 P 0.60 0.60 0.48 0.49 -0.79 45 33 32 +30
25SEP26 61.00 P 1.06 1.06 0.68 0.69 -1.08 43 19 18 +17
25SEP26 62.00 P 0.00 0.00 0.00 1.01 -1.37 43 0 20 0
25SEP26 63.00 P 1.42 1.53 1.37 1.40 -1.66 43 23 21 +21
25SEP26 64.00 P 0.00 0.00 0.00 1.90 -1.98 43 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 2.52 -2.16 44 0 0 0
25SEP26 66.00 P 3.25 3.40 3.25 3.19 -2.36 44 5 0 -5
25SEP26 67.00 P 0.00 0.00 0.00 3.95 -2.50 44 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 4.89 -2.43 49 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 5.77 -2.51 51 0 0 0
25SEP26 70.00 P 6.41 6.41 6.41 6.70 -2.56 54 1 1 +1
25SEP26 71.00 P 0.00 0.00 0.00 7.47 -2.78 46 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 8.44 -2.81 49 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 9.52 -2.77 59 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 10.39 -2.90 51 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 11.44 -2.81 61 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 12.39 -2.86 58 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 13.39 -2.86 62 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 14.39 -2.86 66 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 15.39 -2.86 69 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 16.44 -2.81 80 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 17.54 -2.71 94 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 18.39 -2.86 79 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 19.43 -2.82 89 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 - 185 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
29SEP26 48.00 P 0.02 0.02 0.02 0.01 0.00 58 1 65 -1
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 199 0
29SEP26 50.00 P 0.05 0.05 0.03 0.01 0.00 50 23 3,281 -23
29SEP26 52.50 P 0.10 0.10 0.07 0.02 -0.04 45 220 1,642 +114
29SEP26 55.00 P 0.16 0.16 0.12 0.08 -0.14 44 189 1,862 +69
29SEP26 57.50 P 0.52 0.52 0.24 0.25 -0.39 43 174 783 -61
29SEP26 60.00 P 1.30 1.30 0.60 0.68 -0.82 43 189 1,360 -16
29SEP26 62.50 P 2.30 2.30 1.42 1.48 -1.50 42 49 910 -10
29SEP26 65.00 P 3.95 3.95 2.80 2.86 -2.02 44 33 1,642 -9
29SEP26 67.50 P 0.00 0.00 0.00 4.67 -2.45 46 0 798 0
29SEP26 70.00 P 9.37 9.37 7.26 6.84 -2.56 50 13 909 -12
29SEP26 72.50 P 11.73 11.73 8.95 9.08 -2.70 51 75 764 -2
29SEP26 75.00 P 12.40 12.40 11.70 11.50 -2.75 56 7 1,012 -7
29SEP26 77.50 P 0.00 0.00 0.00 13.92 -2.83 58 0 491 0
29SEP26 80.00 P 18.50 18.50 16.70 16.44 -3.07 68 5 350 0
29SEP26 82.50 P 0.00 0.00 0.00 18.85 -2.90 0 0 119 0
29SEP26 85.00 P 0.00 0.00 0.00 21.39 -2.86 75 0 17 0
29SEP26 87.50 P 0.00 0.00 0.00 23.85 -2.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.35 -2.94 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.85 -2.90 0 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 31.51 -2.78 115 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.85 -2.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.35 -2.90 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.85 -2.92 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.55 -2.70 142 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.85 -2.90 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.35 -2.90 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.85 -2.90 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.44 -2.81 148 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.98 -2.81 158 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.35 -2.90 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.99 -2.76 169 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.57 -2.68 183 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.05 -2.70 185 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.46 -2.79 176 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 68.88 -2.87 163 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 71.35 -2.93 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 74.06 -2.69 203 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.35 -2.90 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 78.99 -2.80 200 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 81.56 -2.73 213 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 84.04 -2.71 214 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 86.56 -2.69 220 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29OCT26 43.00 P 0.04 0.04 0.04 0.01 -0.01 43 1 53 +1
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 34 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 82 0
29OCT26 47.00 P 0.08 0.08 0.08 0.07 -0.04 44 1 22 +1
29OCT26 48.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 110 0
29OCT26 50.00 P 0.00 0.00 0.00 0.19 -0.10 44 0 283 0
29OCT26 52.50 P 0.00 0.00 0.00 0.38 -0.22 43 0 277 0
29OCT26 55.00 P 0.89 0.89 0.56 0.72 -0.39 43 142 902 +50
29OCT26 57.50 P 1.58 1.58 1.17 1.27 -0.59 43 67 399 +54
29OCT26 60.00 P 2.60 2.60 1.90 2.02 -0.92 43 31 596 0
29OCT26 62.50 P 4.12 4.12 3.05 3.05 -1.36 42 21 811 +12
29OCT26 65.00 P 4.80 4.90 4.46 4.46 -1.70 43 318 753 +137
29OCT26 67.50 P 6.15 6.20 6.13 6.19 -1.88 45 5 1,263 0
29OCT26 70.00 P 9.44 9.44 9.44 8.04 -2.14 46 2 445 0
29OCT26 72.50 P 11.82 11.82 11.82 10.08 -2.38 48 2 136 +2
29OCT26 75.00 P 12.43 12.43 12.43 12.28 -2.47 50 2 201 0
29OCT26 77.50 P 15.38 15.38 15.38 14.59 -2.50 52 4 172 0
29OCT26 80.00 P 16.86 16.86 16.86 16.89 -2.62 54 5 63 -5
29OCT26 82.50 P 0.00 0.00 0.00 19.45 -2.30 60 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 21.72 -2.53 59 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 23.85 -2.94 0 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.66 -2.63 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.85 -2.90 0 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 31.51 -2.78 68 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.99 -2.76 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.56 -2.69 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.85 -2.92 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.55 -2.70 83 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.85 -2.90 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.35 -2.94 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.85 -2.93 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 51.44 -2.81 88 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 53.98 -2.81 93 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 56.44 -2.85 93 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 58.99 -2.80 99 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 61.57 -2.72 107 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 64.11 -2.68 112 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 66.46 -2.83 105 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 68.88 -2.87 99 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 71.35 -2.94 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 74.11 -2.68 121 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 76.35 -2.94 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 78.99 -2.80 118 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 81.56 -2.73 125 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 84.04 -2.75 126 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 86.56 -2.73 129 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 24 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.30 -0.08 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.37 -0.11 45 0 102 0
27NOV26 49.00 P 0.40 0.41 0.36 0.48 -0.14 45 197 218 +193
27NOV26 50.00 P 0.58 0.58 0.44 0.59 -0.17 45 83 153 +69
27NOV26 52.50 P 0.00 0.00 0.00 0.98 -0.28 45 0 158 0
27NOV26 55.00 P 1.63 1.63 1.23 1.53 -0.42 45 103 282 +90
27NOV26 57.50 P 2.57 2.57 1.98 2.25 -0.59 44 89 206 +8
27NOV26 60.00 P 3.40 3.54 2.94 3.15 -0.88 44 57 719 -45
27NOV26 62.50 P 4.23 4.23 4.23 4.25 -1.27 44 15 688 0
27NOV26 65.00 P 0.00 0.00 0.00 5.65 -1.55 45 0 546 0
27NOV26 67.50 P 0.00 0.00 0.00 7.30 -1.70 46 0 1,225 0
27NOV26 70.00 P 0.00 0.00 0.00 9.19 -1.78 48 0 175 0
27NOV26 72.50 P 11.63 11.63 11.63 11.08 -2.00 49 1 1,024 -1
27NOV26 75.00 P 0.00 0.00 0.00 13.05 -2.27 49 0 36 0
27NOV26 77.50 P 0.00 0.00 0.00 15.27 -2.28 51 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 17.53 -2.22 52 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 19.86 -2.32 54 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 22.07 -2.41 54 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 24.49 -2.32 56 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 26.66 -2.63 53 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 28.90 -2.85 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.51 -2.78 55 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 34.04 -2.71 59 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.56 -2.69 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.85 -2.92 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.55 -2.74 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.85 -2.90 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 46.35 -2.94 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.85 -2.93 0 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 51.44 -2.81 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 53.98 -2.81 76 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 56.47 -2.82 78 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 58.99 -2.80 81 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 61.57 -2.72 86 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 64.11 -2.68 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 66.46 -2.83 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 68.88 -2.87 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 71.35 -2.94 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 74.11 -2.68 97 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 76.35 -2.94 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 78.99 -2.80 96 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 81.56 -2.73 101 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 84.04 -2.75 102 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 86.56 -2.73 104 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.08 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.10 44 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.11 44 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.15 44 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 -0.16 44 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.60 -0.20 44 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.72 -0.23 44 0 193 0
30DEC26 49.00 P 0.00 0.00 0.00 0.87 -0.28 44 0 325 0
30DEC26 50.00 P 0.98 0.98 0.73 1.02 -0.33 44 206 979 +204
30DEC26 52.50 P 1.48 1.48 1.16 1.53 -0.45 44 99 452 +83
30DEC26 55.00 P 2.24 2.24 1.77 2.18 -0.61 44 153 622 +74
30DEC26 57.50 P 3.24 3.24 2.65 3.00 -0.77 44 228 1,055 +91
30DEC26 60.00 P 4.15 4.15 3.70 3.98 -0.95 44 8 1,212 -2
30DEC26 62.50 P 5.60 5.60 4.99 5.13 -1.23 43 14 798 -14
30DEC26 65.00 P 6.77 6.77 6.55 6.54 -1.52 44 4 2,655 -1
30DEC26 67.50 P 0.00 0.00 0.00 8.14 -1.82 45 0 402 0
30DEC26 70.00 P 11.20 11.20 10.15 9.95 -1.87 46 3 2,081 +1
30DEC26 72.50 P 0.00 0.00 0.00 11.90 -1.94 47 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 13.85 -2.06 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 15.90 -2.26 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 18.07 -2.34 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 20.31 -2.31 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 22.61 -2.27 53 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 24.92 -2.31 54 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 27.26 -2.32 55 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.49 -2.42 54 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 31.89 -2.49 55 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.26 -2.50 56 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.56 -2.69 54 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.00 -2.77 54 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.55 -2.74 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.93 -2.82 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.38 -2.91 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.90 -2.88 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.44 -2.83 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.98 -2.81 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.52 -2.77 69 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 58.99 -2.80 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.57 -2.72 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.11 -2.68 77 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 66.46 -2.83 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 68.88 -2.91 71 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 71.35 -2.94 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 74.11 -2.68 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 76.35 -2.94 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 78.99 -2.80 83 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 81.56 -2.73 87 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 84.04 -2.75 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 86.56 -2.73 90 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.07 45 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 -0.10 44 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 -0.11 44 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.50 -0.14 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.61 -0.15 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.72 -0.18 44 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 -0.22 44 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.99 -0.23 44 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.15 -0.27 44 0 27 0
30MAR27 46.00 P 1.12 1.12 1.12 1.31 -0.32 44 1 11 +1
30MAR27 47.00 P 0.00 0.00 0.00 1.52 -0.33 44 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.73 -0.38 44 0 66 0
30MAR27 49.00 P 1.68 1.68 1.68 1.94 -0.44 44 1 115 -1
30MAR27 50.00 P 1.76 1.82 1.76 2.21 -0.44 44 41 575 +20
30MAR27 52.50 P 2.40 2.40 2.40 2.90 -0.59 44 14 518 +14
30MAR27 55.00 P 3.58 3.58 3.24 3.75 -0.71 44 39 749 +28
30MAR27 57.50 P 4.66 4.66 4.57 4.72 -0.81 44 40 1,330 +40
30MAR27 60.00 P 5.96 5.96 5.90 5.78 -0.97 43 80 1,502 +80
30MAR27 62.50 P 0.00 0.00 0.00 7.00 -1.21 43 0 340 0
30MAR27 65.00 P 0.00 0.00 0.00 8.44 -1.40 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 10.01 -1.61 44 0 102 0
30MAR27 70.00 P 0.00 0.00 0.00 11.76 -1.73 45 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 13.67 -1.72 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.61 -1.84 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.50 -2.00 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.55 -2.07 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.61 -2.17 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 23.79 -2.19 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.99 -2.25 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 28.26 -2.22 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.58 -2.21 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 32.88 -2.21 53 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 35.16 -2.22 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.60 -2.15 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.78 -2.32 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.12 -2.35 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.54 -2.33 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.84 -2.47 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.30 -2.50 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.64 -2.63 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.15 -2.64 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.68 -2.61 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 59.04 -2.75 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.57 -2.72 59 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 64.11 -2.68 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 66.48 -2.81 60 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 68.98 -2.81 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 71.48 -2.81 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 74.11 -2.68 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 76.51 -2.78 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 78.99 -2.80 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 81.56 -2.73 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 84.04 -2.75 70 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 86.56 -2.73 71 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.27 -0.06 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.32 -0.06 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.38 -0.09 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
29JUN27 36.00 P 0.46 0.46 0.46 0.54 -0.13 44 1 1 +1
29JUN27 37.00 P 0.00 0.00 0.00 0.64 -0.14 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 -0.15 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.19 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.02 -0.21 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.18 -0.21 44 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.34 -0.26 44 0 8 0
29JUN27 43.00 P 1.29 1.29 1.26 1.52 -0.30 44 5 9 -1
29JUN27 44.00 P 1.43 1.44 1.43 1.73 -0.36 44 5 5 +5
29JUN27 45.00 P 0.00 0.00 0.00 1.95 -0.34 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.16 -0.40 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.42 -0.42 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.70 -0.42 44 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 2.97 -0.49 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.25 -0.55 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.11 -0.60 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.03 -0.73 44 0 862 0
29JUN27 57.50 P 0.00 0.00 0.00 6.08 -0.84 44 0 232 0
29JUN27 60.00 P 0.00 0.00 0.00 7.22 -0.94 43 0 149 0
29JUN27 62.50 P 9.33 9.33 8.81 8.47 -1.06 43 139 305 +139
29JUN27 65.00 P 0.00 0.00 0.00 9.88 -1.22 43 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 11.44 -1.59 44 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 13.23 -1.62 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.03 -1.73 45 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.98 -1.75 46 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.95 -1.74 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.86 -1.90 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.88 -1.98 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 24.95 -2.05 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.04 -2.19 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.24 -2.19 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.45 -2.18 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.69 -2.22 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.93 -2.20 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.18 -2.25 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 40.58 -2.20 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.88 -2.28 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.21 -2.30 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.54 -2.32 53 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 49.85 -2.38 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.22 -2.41 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.59 -2.44 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 56.96 -2.52 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.37 -2.55 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.75 -2.61 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.20 -2.62 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.65 -2.65 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 68.98 -2.81 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.48 -2.81 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 74.11 -2.68 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 76.51 -2.78 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 78.99 -2.80 58 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 81.56 -2.73 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 84.04 -2.75 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 86.56 -2.73 63 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.24 -0.07 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.45 -0.07 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.51 -0.10 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.59 -0.14 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.70 -0.15 44 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.82 -0.16 44 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 0.94 -0.20 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.09 -0.22 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.25 -0.22 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.42 -0.26 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.58 -0.32 44 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.80 -0.32 44 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.02 -0.32 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.24 -0.38 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.46 -0.44 44 0 1 0
29SEP27 45.00 P 2.50 2.50 2.20 2.74 -0.44 44 3 7 +1
29SEP27 46.00 P 0.00 0.00 0.00 3.02 -0.45 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.30 -0.51 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.59 -0.57 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.92 -0.59 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.28 -0.59 44 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.16 -0.74 44 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.19 -0.78 44 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 7.26 -0.94 44 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.49 -0.97 44 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 9.75 -1.13 44 0 137 0
29SEP27 65.00 P 11.40 11.40 11.40 11.12 -1.40 43 1 8 +1
29SEP27 67.50 P 0.00 0.00 0.00 12.69 -1.55 44 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 14.44 -1.61 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.22 -1.70 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.18 -1.62 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.18 -1.65 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.14 -1.67 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.07 -1.79 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.07 -1.89 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.15 -2.01 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.24 -2.01 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.38 -2.12 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.59 -2.09 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.82 -2.13 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 39.07 -2.13 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 41.23 -2.22 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.62 -2.15 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 45.77 -2.31 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 48.04 -2.36 51 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 50.34 -2.40 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 52.66 -2.41 52 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 54.97 -2.46 52 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 57.32 -2.49 52 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 59.83 -2.37 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 62.17 -2.44 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 64.55 -2.49 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 66.95 -2.52 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 69.35 -2.57 54 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 71.76 -2.61 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 74.11 -2.72 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 76.64 -2.66 55 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 79.09 -2.70 55 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 81.56 -2.74 55 0 0 0
TOTAL PUT 3,626 60,683 +1,413
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 68.500
18SEP26 48.50 C 0.00 0.00 0.00 20.01 +0.79 152 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 19.51 +0.80 147 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 19.01 +0.82 142 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 18.51 +0.83 138 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 17.51 +0.86 129 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 16.51 +0.89 120 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 15.51 +0.92 111 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 14.51 +0.95 102 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 13.51 +0.98 93 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 12.51 +1.01 85 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 11.51 +1.04 76 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 10.51 +1.07 68 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 9.51 +1.34 59 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 8.51 +1.33 49 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 7.51 +1.31 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 6.51 +1.27 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 5.53 +1.22 55 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 4.56 +1.01 54 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 3.62 +0.99 53 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 2.84 +0.80 59 0 0 0
18SEP26 67.00 C 1.61 1.96 1.61 2.03 +0.58 55 2 8 -1
18SEP26 68.00 C 0.00 0.00 0.00 1.38 +0.39 54 0 10 0
18SEP26 69.00 C 0.00 0.00 0.00 0.88 +0.24 54 0 158 0
18SEP26 70.00 C 0.45 0.50 0.45 0.52 +0.13 54 44 110 +15
18SEP26 71.00 C 0.40 0.40 0.40 0.28 +0.05 53 20 47 0
18SEP26 72.00 C 0.17 0.22 0.17 0.14 +0.01 53 2 23 0
18SEP26 73.00 C 0.08 0.10 0.08 0.07 0.00 54 4 13 0
18SEP26 74.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 22 0
18SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 58 0 53 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 20.01 +0.79 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 19.51 +0.80 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 19.01 +0.82 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 18.51 +0.83 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 17.54 +0.88 62 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 16.51 +0.86 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 15.51 +0.92 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 14.51 +0.91 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 13.51 +0.94 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 12.55 +1.00 50 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 11.55 +1.01 45 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 10.56 +1.02 46 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 9.58 +1.02 46 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 8.62 +1.24 48 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 7.67 +1.18 47 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 6.75 +1.12 47 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 5.86 +1.03 47 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 5.03 +0.82 47 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 4.25 +0.77 47 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 3.57 +0.72 48 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 2.92 +0.60 48 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 2.34 +0.49 48 0 1 0
25SEP26 69.00 C 0.00 0.00 0.00 1.86 +0.41 48 0 15 0
25SEP26 70.00 C 1.20 1.20 1.20 1.42 +0.30 47 1 25 0
25SEP26 71.00 C 0.90 1.10 0.90 1.11 +0.26 48 6 21 +6
25SEP26 72.00 C 0.79 0.80 0.79 0.83 +0.20 48 4 20 +4
25SEP26 73.00 C 0.55 0.58 0.55 0.61 +0.15 48 23 23 +23
25SEP26 74.00 C 0.45 0.45 0.45 0.44 +0.11 48 1 2 +1
25SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.07 48 0 3 0
25SEP26 76.00 C 0.00 0.00 0.00 0.21 +0.05 47 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 60 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 26.55 +0.78 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.55 +0.77 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.55 +0.77 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.55 +0.74 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.55 +0.74 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.55 +0.77 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.55 +0.77 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.55 +0.80 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.55 +0.83 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 16.06 +0.90 49 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 13.53 +0.92 0 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 11.10 +0.99 45 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 8.71 +1.21 45 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 6.48 +1.06 45 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 4.52 +0.76 46 0 1,962 0
29SEP26 67.50 C 0.00 0.00 0.00 2.91 +0.59 45 0 1,147 0
29SEP26 70.00 C 1.69 1.73 1.69 1.73 +0.36 45 54 449 +19
29SEP26 72.50 C 0.86 1.02 0.84 0.97 +0.25 46 22 344 +10
29SEP26 75.00 C 0.44 0.54 0.44 0.50 +0.14 46 40 473 +37
29SEP26 77.50 C 0.27 0.29 0.27 0.23 +0.06 46 6 593 0
29SEP26 80.00 C 0.15 0.17 0.14 0.10 +0.03 46 54 640 +25
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 488 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 47 0 520 0
29SEP26 87.50 C 0.05 0.05 0.05 0.01 0.00 49 10 615 -10
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 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 25.68 +0.67 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.67 +0.65 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.73 +0.92 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.76 +0.78 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.79 +0.82 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.79 +0.83 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.82 +0.87 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.86 +0.90 53 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 16.47 +0.95 51 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 14.16 +0.97 49 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 11.82 +1.15 45 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 9.77 +1.05 45 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 7.91 +0.73 45 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 6.35 +0.82 46 0 78 0
29OCT26 67.50 C 5.07 5.07 5.07 4.92 +0.71 46 1 72 +1
29OCT26 70.00 C 3.39 3.89 3.39 3.82 +0.60 46 135 305 +127
29OCT26 72.50 C 0.00 0.00 0.00 2.84 +0.46 46 0 320 0
29OCT26 75.00 C 2.03 2.03 2.03 2.07 +0.35 46 3 189 +3
29OCT26 77.50 C 0.00 0.00 0.00 1.49 +0.27 46 0 146 0
29OCT26 80.00 C 1.13 1.13 1.13 1.04 +0.19 45 1 90 +1
29OCT26 82.50 C 0.00 0.00 0.00 0.72 +0.14 45 0 126 0
29OCT26 85.00 C 0.66 0.66 0.66 0.49 +0.10 45 15 134 +15
29OCT26 87.50 C 0.46 0.46 0.46 0.33 +0.07 45 10 169 0
29OCT26 90.00 C 0.36 0.38 0.36 0.22 +0.05 45 10 85 +3
29OCT26 92.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 186 0
27NOV26 43.00 C 0.00 0.00 0.00 25.99 +0.98 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.84 +0.82 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.01 +0.95 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.06 +0.92 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.10 +0.85 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.14 +0.88 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.21 +0.92 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.28 +0.88 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.03 +0.90 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.85 +0.86 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.72 +0.73 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 10.86 +0.99 46 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 9.18 +0.85 46 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 7.71 +0.77 47 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 6.35 +0.66 46 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 5.26 +0.57 47 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 4.28 +0.53 47 0 18 0
27NOV26 75.00 C 0.00 0.00 0.00 3.43 +0.40 47 0 387 0
27NOV26 77.50 C 0.00 0.00 0.00 2.77 +0.38 47 0 87 0
27NOV26 80.00 C 2.28 2.28 2.28 2.18 +0.31 47 1 61 0
27NOV26 82.50 C 0.00 0.00 0.00 1.71 +0.25 47 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.33 +0.20 47 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.03 +0.17 47 0 46 0
27NOV26 90.00 C 0.98 0.99 0.98 0.79 +0.13 47 2 5 +2
27NOV26 92.50 C 0.00 0.00 0.00 0.60 +0.10 47 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.45 +0.07 47 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 27.20 +0.77 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.25 +0.80 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.29 +0.81 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.27 +0.75 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.29 +0.72 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.52 +0.89 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.66 +0.95 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 20.71 +0.91 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.82 +1.21 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.66 +0.89 49 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 15.60 +0.84 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 13.68 +0.79 47 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 11.86 +0.69 46 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 10.27 +0.83 46 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 8.89 +0.87 46 0 490 0
30DEC26 67.50 C 0.00 0.00 0.00 7.61 +0.81 46 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 6.49 +0.72 47 0 154 0
30DEC26 72.50 C 5.55 5.55 5.55 5.55 +0.61 47 34 177 0
30DEC26 75.00 C 4.69 4.69 4.69 4.66 +0.54 47 3 855 0
30DEC26 77.50 C 3.82 3.84 3.82 3.92 +0.50 47 23 142 -3
30DEC26 80.00 C 0.00 0.00 0.00 3.26 +0.44 47 0 830 0
30DEC26 82.50 C 2.84 2.86 2.84 2.70 +0.38 47 40 225 +7
30DEC26 85.00 C 2.43 2.43 2.43 2.23 +0.33 47 43 734 +20
30DEC26 87.50 C 2.09 2.09 2.09 1.83 +0.28 47 41 158 0
30DEC26 90.00 C 0.00 0.00 0.00 1.50 +0.24 47 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.22 +0.20 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.99 +0.17 46 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.78 +0.14 46 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 +0.12 46 0 29 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 +0.10 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 +0.08 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 +0.07 46 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 28.12 +0.84 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 27.22 +0.83 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 26.35 +0.85 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.49 +0.85 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.63 +0.84 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.94 +0.99 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.12 +0.99 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.15 +0.82 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.51 +0.97 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.50 +0.84 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 17.69 +0.80 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.99 +0.74 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 14.36 +0.64 47 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 12.92 +0.76 47 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 11.69 +0.79 48 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 10.51 +0.75 48 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 9.41 +0.80 48 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 8.45 +0.73 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 7.57 +0.84 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 6.77 +0.63 48 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 6.01 +0.58 48 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 5.33 +0.53 48 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.72 +0.48 48 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 4.18 +0.45 48 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.69 +0.40 48 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 3.26 +0.37 48 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.88 +0.34 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.46 +0.29 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.17 +0.26 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.91 +0.24 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.68 +0.21 47 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.48 +0.19 47 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 27.91 +0.89 50 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 27.26 +1.11 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.45 +1.10 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 25.65 +1.11 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.87 +1.11 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.10 +1.09 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.33 +1.06 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.62 +1.04 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.83 +1.04 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.17 +0.98 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.71 +0.68 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 15.94 +0.65 47 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 14.91 +0.60 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 13.68 +0.59 49 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 12.48 +0.74 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 11.51 +0.71 49 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 10.69 +0.80 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.72 +0.65 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.94 +0.66 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 8.11 +0.57 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 7.44 +0.55 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.79 +0.56 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 6.14 +0.45 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.64 +0.45 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 5.14 +0.45 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.64 +0.36 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 4.14 +0.23 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.78 +0.35 48 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.42 +0.31 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.11 +0.26 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.85 +0.26 48 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 25.78 +1.05 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.07 +1.07 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.38 +1.08 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.71 +1.07 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.09 +1.04 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.57 +0.65 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.15 +0.61 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.82 +0.65 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.59 +0.59 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.43 +0.60 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.50 +0.86 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.49 +0.82 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.52 +0.69 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.75 +0.76 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.98 +0.77 50 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 10.20 +0.77 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.42 +0.66 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.81 +0.67 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.19 +0.66 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.58 +0.62 50 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 7.04 +0.55 50 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 6.57 +0.55 49 0 1 0
TOTAL CALL 655 26,404 +305
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
18SEP26 60.00 P 0.04 0.04 0.04 0.01 -0.01 75 12 17 +11
18SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.06 58 0 41 0
18SEP26 63.00 P 0.07 0.07 0.07 0.02 -0.13 55 3 15 0
18SEP26 64.00 P 0.10 0.10 0.10 0.05 -0.24 54 2 44 0
18SEP26 65.00 P 0.17 0.17 0.17 0.12 -0.36 54 2 40 -2
18SEP26 66.00 P 0.00 0.00 0.00 0.25 -0.54 53 0 18 0
18SEP26 67.00 P 0.70 0.70 0.52 0.47 -0.74 52 4 17 -1
18SEP26 68.00 P 0.00 0.00 0.00 0.82 -0.92 52 0 11 0
18SEP26 69.00 P 0.00 0.00 0.00 1.32 -1.17 52 0 1 0
18SEP26 70.00 P 0.00 0.00 0.00 1.98 -1.29 52 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 2.75 -1.28 52 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 3.63 -1.33 53 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 4.55 -1.35 52 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 5.52 -1.35 53 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 6.51 -1.35 56 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 7.50 -1.35 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 8.50 -1.35 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 9.50 -1.35 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 10.50 -1.35 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 11.50 -1.35 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 12.59 -1.26 126 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 13.59 -1.26 133 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 14.59 -1.26 140 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 15.59 -1.26 147 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 16.63 -1.22 164 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 17.63 -1.22 171 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 18.63 -1.22 178 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 19.63 -1.22 185 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 20.63 -1.22 191 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 21.63 -1.22 198 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.04 -0.08 47 0 2 0
25SEP26 60.00 P 0.18 0.18 0.18 0.08 -0.11 48 1 3 0
25SEP26 61.00 P 0.00 0.00 0.00 0.13 -0.16 48 0 17 0
25SEP26 62.00 P 0.00 0.00 0.00 0.21 -0.23 48 0 15 0
25SEP26 63.00 P 0.55 0.55 0.55 0.33 -0.32 48 6 15 0
25SEP26 64.00 P 0.00 0.00 0.00 0.50 -0.38 48 0 2 0
25SEP26 65.00 P 0.95 0.95 0.80 0.71 -0.46 47 7 9 +5
25SEP26 66.00 P 0.00 0.00 0.00 0.98 -0.57 47 0 15 0
25SEP26 67.00 P 0.00 0.00 0.00 1.32 -0.68 47 0 1 0
25SEP26 68.00 P 0.00 0.00 0.00 1.75 -0.78 46 0 15 0
25SEP26 69.00 P 0.00 0.00 0.00 2.26 -0.89 46 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 2.85 -1.09 46 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 3.52 -1.03 47 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 4.28 -1.13 48 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 5.05 -1.20 47 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 5.88 -1.24 47 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 6.75 -1.28 47 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 7.66 -1.31 47 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 8.60 -1.32 47 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 9.56 -1.33 47 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 10.53 -1.34 47 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 11.51 -1.35 46 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 12.59 -1.26 61 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 13.60 -1.25 66 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 14.59 -1.26 69 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 15.59 -1.26 72 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 16.63 -1.22 79 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 17.63 -1.22 83 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 18.63 -1.22 86 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 19.63 -1.22 90 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 20.63 -1.22 93 0 0 0
29SEP26 42.00 P 0.06 0.06 0.06 0.01 0.00 96 1 250 -1
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,858 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 641 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,068 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 1,261 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.14 46 0 1,840 0
29SEP26 62.50 P 0.60 0.60 0.50 0.43 -0.28 46 10 707 -5
29SEP26 65.00 P 1.00 1.01 0.99 0.98 -0.41 46 53 2,192 +1
29SEP26 67.50 P 0.00 0.00 0.00 1.91 -0.63 47 0 932 0
29SEP26 70.00 P 0.00 0.00 0.00 3.15 -1.08 45 0 498 0
29SEP26 72.50 P 0.00 0.00 0.00 4.90 -1.09 46 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 6.93 -1.21 46 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 9.17 -1.28 46 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 11.55 -1.33 45 0 1,239 0
29SEP26 82.50 P 0.00 0.00 0.00 14.11 -1.24 58 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 16.63 -1.22 67 0 98 -211
29SEP26 87.50 P 0.00 0.00 0.00 19.13 -1.22 74 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 21.64 -1.21 82 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.14 -1.21 89 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.69 -1.16 99 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.19 -1.16 105 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.64 -1.21 106 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.19 -1.16 117 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.69 -1.16 123 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.19 -1.16 128 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.69 -1.16 133 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.19 -1.16 138 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 112 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 115 0
29OCT26 52.50 P 0.00 0.00 0.00 0.17 -0.07 46 0 263 0
29OCT26 55.00 P 0.00 0.00 0.00 0.33 -0.14 45 0 343 0
29OCT26 57.50 P 0.90 0.90 0.90 0.64 -0.20 45 15 365 +15
29OCT26 60.00 P 0.00 0.00 0.00 1.09 -0.31 46 0 237 0
29OCT26 62.50 P 0.00 0.00 0.00 1.74 -0.43 46 0 219 0
29OCT26 65.00 P 0.00 0.00 0.00 2.59 -0.53 45 0 279 0
29OCT26 67.50 P 0.00 0.00 0.00 3.64 -0.65 45 0 261 0
29OCT26 70.00 P 0.00 0.00 0.00 4.97 -0.90 45 0 138 0
29OCT26 72.50 P 0.00 0.00 0.00 6.55 -0.87 45 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 8.28 -1.02 45 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 10.22 -0.76 45 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 12.29 -1.05 45 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.72 -0.97 49 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.00 -1.05 50 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.34 -1.13 51 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.71 -1.17 51 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.14 -1.21 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.69 -1.16 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.15 -0.06 46 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.20 -0.06 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.26 -0.08 47 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.33 -0.09 47 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.57 -0.14 47 0 61 0
27NOV26 55.00 P 0.00 0.00 0.00 0.93 -0.21 47 0 184 0
27NOV26 57.50 P 0.00 0.00 0.00 1.42 -0.29 47 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 2.06 -0.34 47 0 242 0
27NOV26 62.50 P 0.00 0.00 0.00 2.81 -0.43 46 0 194 0
27NOV26 65.00 P 0.00 0.00 0.00 3.78 -0.51 46 0 216 0
27NOV26 67.50 P 4.94 4.94 4.94 4.93 -0.63 46 3 80 0
27NOV26 70.00 P 0.00 0.00 0.00 6.28 -0.70 46 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 7.82 -1.09 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 9.49 -0.93 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.29 -0.97 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 13.44 -0.85 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 15.51 -0.79 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.66 -0.68 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.87 -0.85 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.15 -0.86 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.46 -0.89 50 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.81 -1.14 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.31 -0.06 46 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 -0.06 46 0 28 0
30DEC26 48.00 P 0.68 0.68 0.68 0.47 -0.09 46 5 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 -0.09 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 -0.11 46 0 221 0
30DEC26 52.50 P 1.20 1.20 1.20 1.06 -0.15 47 15 419 +15
30DEC26 55.00 P 0.00 0.00 0.00 1.55 -0.20 47 0 1,446 0
30DEC26 57.50 P 2.22 2.22 2.15 2.15 -0.20 46 38 528 -38
30DEC26 60.00 P 0.00 0.00 0.00 2.85 -0.35 46 0 719 0
30DEC26 62.50 P 3.76 3.76 3.75 3.72 -0.42 46 39 334 +39
30DEC26 65.00 P 4.80 4.80 4.80 4.76 -0.51 46 36 273 0
30DEC26 67.50 P 6.06 6.06 6.01 5.96 -0.60 46 43 413 +39
30DEC26 70.00 P 0.00 0.00 0.00 7.32 -0.76 46 0 84 0
30DEC26 72.50 P 0.00 0.00 0.00 8.84 -0.75 46 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 10.55 -0.62 46 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 12.39 -0.61 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 14.29 -0.77 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.29 -0.70 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 18.35 -0.70 48 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 20.49 -0.83 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 22.69 -0.74 49 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 24.93 -0.60 49 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 27.21 -0.98 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 29.52 -0.96 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.86 -1.01 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.26 -1.15 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.69 -1.18 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.19 -1.16 53 0 0 0
30MAR27 42.00 P 0.94 0.94 0.94 0.61 -0.08 47 1 78 -1
30MAR27 43.00 P 0.00 0.00 0.00 0.73 -0.08 47 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.85 -0.08 47 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 0.97 -0.12 47 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.14 -0.11 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.30 -0.12 47 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.47 -0.15 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.68 -0.17 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.90 -0.17 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.49 -0.22 47 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.12 -0.27 47 0 256 0
30MAR27 57.50 P 3.90 3.90 3.90 3.88 -0.34 46 15 205 +15
30MAR27 60.00 P 4.76 4.76 4.76 4.79 -0.33 46 15 279 0
30MAR27 62.50 P 0.00 0.00 0.00 5.82 -0.44 46 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 6.98 -0.54 46 0 220 0
30MAR27 67.50 P 0.00 0.00 0.00 8.28 -0.55 46 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 9.67 -0.72 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 11.21 -0.62 47 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 12.81 -0.64 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.53 -0.69 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.32 -0.49 47 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.26 -0.45 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.14 -0.56 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.21 -0.49 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.26 -0.50 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.35 -0.54 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 28.50 -0.54 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 30.68 -0.61 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.90 -0.67 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 35.15 -0.81 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.42 -1.12 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.72 -1.09 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.58 -0.13 48 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.76 -0.18 48 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 1.99 -0.16 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.19 -0.14 48 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.45 -0.19 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.70 -0.24 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.99 -0.16 49 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.25 -0.08 48 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.06 -0.31 49 0 33 0
29JUN27 55.00 P 4.78 4.78 4.78 4.95 -0.21 49 2 75 -2
29JUN27 57.50 P 0.00 0.00 0.00 5.96 -0.07 49 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.76 -0.30 47 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 8.04 -0.26 48 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.39 -0.21 48 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.55 -0.43 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.92 -0.55 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.53 -0.51 48 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.07 -0.62 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.74 -0.63 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.54 -0.40 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.37 -0.41 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.24 -0.42 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.17 -0.43 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.13 -0.45 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.14 -0.46 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 30.18 -0.48 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 32.26 -0.49 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.37 -0.51 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.51 -0.53 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.68 -0.49 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.88 -0.91 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.31 -0.19 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.60 -0.17 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.89 -0.17 48 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.19 -0.22 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.08 -0.23 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.16 -0.11 49 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.05 -0.30 48 0 5 0
29SEP27 60.00 P 0.00 0.00 0.00 8.14 -0.34 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.36 -0.39 48 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 10.82 -0.43 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.00 -0.50 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.58 -0.43 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.05 -0.51 48 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 16.65 -0.55 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.33 -0.62 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.16 -0.32 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.91 -0.38 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.76 -0.38 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.65 -0.40 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.59 -0.42 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.55 -0.43 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.56 -0.46 49 0 0 0
TOTAL PUT 328 29,666 -121
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$ 15.030
29SEP26 10.50 C 0.00 0.00 0.00 4.58 - 107 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 4.08 -0.05 95 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.55 -0.08 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.05 -0.08 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.06 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 -0.06 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.06 20 0 0 0
29SEP26 15.00 C 0.23 0.23 0.23 0.27 -0.04 21 30 110 0
29SEP26 15.50 C 0.09 0.09 0.09 0.09 -0.02 22 2 52 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.63 - 65 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.13 -0.03 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.63 -0.04 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.14 -0.05 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.58 -0.06 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.09 -0.06 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.62 -0.06 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.20 -0.05 24 0 0 0
29OCT26 14.50 C 0.76 0.76 0.76 0.83 -0.05 24 15 15 +15
29OCT26 15.00 C 0.58 0.58 0.58 0.54 -0.03 24 2 82 -2
29OCT26 15.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 102 0
29OCT26 16.50 C 0.10 0.10 0.10 0.09 -0.01 23 3 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 24 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.65 - 49 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 4.16 -0.05 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.67 -0.05 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.18 -0.06 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.71 +0.02 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.16 -0.06 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.73 -0.05 24 0 0 0
27NOV26 14.00 C 1.30 1.33 1.30 1.33 -0.05 24 45 45 +45
27NOV26 14.50 C 0.00 0.00 0.00 1.00 -0.04 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.72 -0.02 24 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
27NOV26 16.50 C 0.22 0.22 0.22 0.21 -0.01 24 15 15 +15
27NOV26 17.00 C 0.15 0.15 0.15 0.13 0.00 24 15 370 +15
27NOV26 17.50 C 0.10 0.11 0.10 0.08 0.00 25 200 680 +170
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 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 10.50 C 0.00 0.00 0.00 4.67 - 40 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.18 -0.09 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.70 -0.09 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.22 -0.09 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.01 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 -0.06 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.05 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.05 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.05 23 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 -0.03 24 0 151 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 120 0
30DEC26 17.00 C 0.25 0.25 0.25 0.21 -0.02 24 30 717 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 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 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.80 - 35 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.33 -0.09 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.86 -0.08 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.06 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.98 -0.05 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 +0.04 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 +0.03 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.83 -0.03 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 -0.03 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 -0.01 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 0.00 25 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 0.00 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 25 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 10.50 C 0.00 0.00 0.00 4.93 - 35 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 4.45 -0.06 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.98 -0.06 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.53 -0.06 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.10 -0.05 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.70 +0.04 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.92 -0.04 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 +0.01 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.36 -0.03 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.16 -0.02 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 -0.02 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 0.00 24 0 70 0
29JUN27 19.00 C 0.30 0.30 0.29 0.25 0.00 24 200 250 +200
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 0.00 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 0.00 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.94 - 34 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 4.46 -0.07 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.00 -0.06 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 -0.06 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.14 -0.05 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.74 +0.02 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.38 -0.05 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.75 -0.04 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.48 -0.04 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 -0.04 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.05 -0.04 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
TOTAL CALL 557 8,611 +489
29SEP26 10.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 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 21 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 66 0
29SEP26 15.00 P 0.20 0.20 0.20 0.21 +0.01 20 1 451 -1
29SEP26 15.50 P 0.55 0.60 0.55 0.54 +0.04 21 20 597 +20
29SEP26 16.00 P 1.00 1.00 0.90 0.98 +0.06 22 11 407 +9
29SEP26 16.50 P 1.50 1.50 1.50 1.47 +0.06 0 10 272 +10
29SEP26 17.00 P 0.00 0.00 0.00 1.97 +0.06 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.97 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.97 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.97 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.97 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.97 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.97 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.97 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.97 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.97 +0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 48 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 0.00 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 14.00 P 0.13 0.13 0.13 0.11 0.00 23 31 61 +31
29OCT26 14.50 P 0.27 0.27 0.27 0.24 +0.02 23 32 149 +17
29OCT26 15.00 P 0.42 0.42 0.42 0.44 +0.02 23 8 234 +4
29OCT26 15.50 P 0.69 0.69 0.69 0.73 +0.04 23 10 213 +10
29OCT26 16.00 P 0.00 0.00 0.00 1.10 +0.05 23 0 112 0
29OCT26 16.50 P 1.50 1.60 1.50 1.52 +0.05 23 30 426 +30
29OCT26 17.00 P 2.00 2.00 2.00 1.98 +0.06 23 10 318 +10
29OCT26 17.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.97 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.97 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.97 +0.06 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.97 +0.06 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 - 37 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 28 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 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
27NOV26 14.00 P 0.24 0.24 0.24 0.22 +0.02 24 30 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 44 0
27NOV26 15.00 P 0.62 0.62 0.62 0.58 +0.02 23 1 17 +1
27NOV26 15.50 P 0.00 0.00 0.00 0.88 +0.06 24 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.19 +0.03 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.60 +0.05 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.03 +0.06 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.49 +0.06 24 0 209 0
27NOV26 18.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.97 +0.06 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.97 +0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.97 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 - 31 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 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 12 0
30DEC26 14.50 P 0.47 0.47 0.47 0.47 0.00 23 3 32 +3
30DEC26 15.00 P 0.00 0.00 0.00 0.70 +0.03 24 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 +0.03 23 0 226 0
30DEC26 16.00 P 1.26 1.26 1.26 1.30 +0.04 23 4 267 +4
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.04 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.05 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.02 21 0 3 0
30DEC26 18.00 P 3.00 3.00 2.95 2.98 +0.05 23 20 242 +10
30DEC26 18.50 P 0.00 0.00 0.00 3.48 +0.07 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 +0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.07 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 +0.07 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.07 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.98 +0.07 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.98 +0.07 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.98 +0.07 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.98 +0.07 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.98 +0.07 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.98 +0.07 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.98 +0.07 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.98 +0.07 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.98 +0.07 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.98 +0.07 71 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.73 +0.04 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 +0.04 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.06 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.54 +0.05 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.88 +0.05 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.26 +0.07 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.61 +0.02 23 0 2 0
30MAR27 18.00 P 3.08 3.08 3.08 3.05 +0.03 23 10 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.48 +0.02 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.98 +0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 +0.07 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 +0.07 27 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 +0.07 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.98 +0.07 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.98 +0.07 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.98 +0.07 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.98 +0.07 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.98 +0.07 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.98 +0.07 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.98 +0.07 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.98 +0.07 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.98 +0.07 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.40 +0.02 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 +0.01 23 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 0.94 +0.03 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 +0.04 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.42 0.00 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.72 +0.05 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.04 -0.02 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.39 -0.03 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.76 -0.04 21 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.15 +0.05 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.56 +0.06 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.98 +0.06 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.40 +0.05 16 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.20 +0.06 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.12 +0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.99 -0.22 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.98 -0.20 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 - 24 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 0.00 23 0 0 0
29SEP27 13.50 P 0.80 0.80 0.80 0.84 +0.01 23 15 15 +15
29SEP27 14.00 P 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.31 +0.02 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.57 -0.03 23 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.87 +0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.19 +0.03 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.53 -0.04 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.89 +0.04 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.27 +0.04 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.66 +0.04 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.07 +0.05 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.48 +0.04 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.91 +0.05 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.34 +0.05 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
TOTAL PUT 246 6,127 +173
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$ 100.000
29SEP26 46.00 C 0.00 0.00 0.00 54.18 -0.87 190 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.05 -1.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.20 -0.86 184 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.21 -0.85 181 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.06 -1.00 122 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.56 -1.00 109 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.06 -1.00 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.55 -1.02 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.07 -1.00 91 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.50 -1.07 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.05 -1.03 0 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 32.56 -1.02 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 30.06 -1.02 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.52 -1.06 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.07 -0.93 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.58 -1.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.09 -0.91 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.59 -1.01 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.09 -0.93 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.60 -1.00 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.11 -1.00 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.66 -0.99 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.35 -0.94 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.34 -0.83 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.84 -0.62 23 0 6 0
29SEP26 102.50 C 0.00 0.00 0.00 0.85 -0.37 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.24 23 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.10 23 0 122 0
29SEP26 110.00 C 0.26 0.26 0.26 0.03 -0.04 23 4 42 -4
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 43.03 -0.61 89 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.10 -1.12 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.61 -1.12 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.12 -1.12 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.63 -1.12 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.15 -1.10 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.12 -0.59 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.65 -0.59 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.73 -1.04 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.70 -0.60 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.28 -0.54 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.37 -1.00 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.98 -0.99 24 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.68 -0.97 24 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 8.54 -0.93 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 6.56 -0.90 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.85 -0.85 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 3.42 -0.65 23 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 2.39 -0.50 24 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 1.65 -0.36 24 0 85 0
29OCT26 107.50 C 0.00 0.00 0.00 1.04 -0.34 24 0 108 0
29OCT26 110.00 C 1.23 1.23 1.23 0.63 -0.25 24 7 100 0
29OCT26 112.50 C 0.00 0.00 0.00 0.37 -0.16 24 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.20 -0.11 24 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.11 -0.07 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 25.95 -0.29 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.50 -0.27 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.98 -0.32 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.55 -0.27 33 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.77 -0.97 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.51 -0.94 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.36 -0.90 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.38 -0.84 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.49 -0.87 23 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 5.95 -0.55 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 4.67 -0.43 24 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 3.47 -0.45 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 2.68 -0.32 25 0 78 0
27NOV26 107.50 C 2.22 2.22 2.22 1.94 -0.36 24 1 66 0
27NOV26 110.00 C 0.00 0.00 0.00 1.37 -0.28 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 0.95 -0.22 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.64 -0.16 24 0 60 0
27NOV26 117.50 C 0.94 0.94 0.94 0.42 -0.12 24 15 49 +15
27NOV26 120.00 C 0.00 0.00 0.00 0.27 -0.08 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.17 -0.06 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 55.06 -0.34 89 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.06 +0.01 86 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.08 -0.33 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.08 +0.02 82 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.09 +0.01 80 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.62 -0.34 75 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 46.15 -0.34 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.67 +0.01 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.21 -0.01 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.75 +0.02 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.29 +0.03 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.84 +0.03 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.39 +0.02 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.96 +0.03 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.46 -0.03 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.95 -0.44 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.48 -0.48 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.07 -0.75 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.73 -0.60 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.50 -0.50 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.04 -0.88 24 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 10.15 -0.84 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 8.47 -0.74 24 0 25 0
30DEC26 97.50 C 6.80 6.80 6.80 6.96 -0.43 24 2 34 +2
30DEC26 100.00 C 6.44 6.44 6.44 5.56 -0.46 24 10 90 +10
30DEC26 102.50 C 4.95 4.95 4.90 4.46 -0.38 24 10 46 +10
30DEC26 105.00 C 0.00 0.00 0.00 3.56 -0.28 24 0 59 0
30DEC26 107.50 C 0.00 0.00 0.00 2.74 -0.35 24 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.08 -0.36 24 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 1.55 -0.30 24 0 108 0
30DEC26 115.00 C 1.70 1.70 1.70 1.14 -0.24 24 10 122 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.21 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.58 -0.14 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.41 -0.11 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.30 -0.27 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.87 -0.27 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.45 -0.26 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.03 -0.26 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.61 -0.23 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.12 -0.34 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.64 -0.39 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.19 -0.46 32 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.79 -0.75 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.45 -0.77 28 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 20.18 -0.79 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.01 -0.80 26 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 15.95 -0.56 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 13.60 -1.01 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 12.16 -0.49 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.39 -0.77 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 8.97 -0.54 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.67 -0.59 23 0 7 0
30MAR27 102.50 C 6.68 6.68 6.68 6.16 -0.80 22 2 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.42 -0.50 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.50 -0.53 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.71 -0.58 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.03 -0.60 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.46 -0.54 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 1.98 -0.48 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.59 -0.42 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.23 -0.40 22 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.97 -0.30 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.76 -0.26 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.60 -0.22 22 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 44.40 -0.27 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.98 -0.23 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.56 -0.23 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.15 -0.26 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.69 -0.32 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.20 -0.42 36 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 29.75 -0.47 33 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.34 -0.78 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.99 -0.83 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.71 -0.86 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.50 -0.82 26 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 18.42 -0.88 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.44 -0.81 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.16 -0.79 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 12.88 -0.54 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.27 -0.68 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.84 -0.54 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.56 -0.60 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.39 -0.51 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.35 -0.51 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.45 -0.42 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.60 -0.43 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 3.94 -0.34 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.30 -0.32 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.80 -0.27 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.33 -0.24 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 1.91 -0.19 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.57 -0.18 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.32 -0.14 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.07 -0.15 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.29 - 28 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 23.10 -0.79 26 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.05 -0.76 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.08 -0.75 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.23 -0.71 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.07 -0.70 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 13.83 -0.48 24 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.34 -0.63 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.00 -0.64 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.79 -0.38 24 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.69 -0.35 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.71 -0.31 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 6.78 -0.24 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.98 -0.36 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.21 -0.34 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 4.59 -0.28 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.97 -0.28 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.48 -0.22 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.93 -0.20 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.54 -0.15 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.20 -0.16 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.88 -0.14 23 0 0 0
TOTAL CALL 61 3,554 +33
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 55 0
29SEP26 95.00 P 0.26 0.26 0.26 0.26 +0.08 23 10 56 -10
29SEP26 97.50 P 0.00 0.00 0.00 0.76 +0.21 23 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.76 +0.37 24 0 91 0
29SEP26 102.50 P 2.55 2.55 2.55 3.24 +0.58 23 1 22 0
29SEP26 105.00 P 0.00 0.00 0.00 5.24 +0.78 23 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 7.54 +0.91 23 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 10.00 +0.99 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 12.50 +1.00 0 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 15.00 +1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.50 +0.71 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.00 +0.71 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.64 +1.04 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.14 +0.85 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.64 +0.85 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.14 +1.04 75 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 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 0.00 24 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.74 +0.10 24 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 1.30 +0.15 24 0 131 0
29OCT26 97.50 P 0.00 0.00 0.00 2.16 +0.30 24 0 54 0
29OCT26 100.00 P 0.00 0.00 0.00 3.28 +0.37 25 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 4.61 +0.34 24 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 6.47 +0.76 25 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.47 +0.71 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.35 +0.79 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.63 +0.87 24 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 15.03 +0.94 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.50 +0.71 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.14 +0.85 34 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.64 +0.58 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.14 +0.59 40 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.64 +0.59 42 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.14 +0.56 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 8 0
27NOV26 85.00 P 0.30 0.30 0.30 0.28 +0.04 24 5 5 +5
27NOV26 87.50 P 0.00 0.00 0.00 0.50 +0.06 24 0 0 0
27NOV26 90.00 P 0.97 0.97 0.97 0.86 +0.11 24 15 30 +5
27NOV26 92.50 P 0.00 0.00 0.00 1.39 +0.18 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 2.11 +0.27 25 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 3.00 +0.31 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 4.19 +0.42 25 0 15 0
27NOV26 102.50 P 4.82 4.82 4.82 5.49 +0.36 24 11 11 +11
27NOV26 105.00 P 0.00 0.00 0.00 7.29 +0.61 25 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 8.87 +0.67 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 10.85 +0.75 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 12.98 +0.83 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.07 +0.72 21 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 17.58 +0.79 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.14 +0.85 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.64 +0.58 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.14 +0.59 33 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.64 +0.59 35 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.14 +0.56 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 24 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 0.00 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.31 +0.03 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.53 +0.05 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.85 +0.08 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.28 +0.11 24 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.91 +0.23 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 2.67 +0.29 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.58 +0.26 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 4.76 +0.34 24 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 6.11 +0.27 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 7.69 +0.32 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 9.40 +0.60 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.29 +0.68 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.33 +0.76 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.36 +0.70 22 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.58 +0.71 21 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.14 +0.85 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.64 +0.58 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.14 +0.59 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.64 +0.59 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.14 +0.56 32 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 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.33 -0.03 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.81 -0.03 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.65 +0.01 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.26 +0.06 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 3.02 +0.14 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.92 +0.21 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.97 +0.28 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 6.12 +0.34 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 7.47 +0.17 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 9.02 +0.36 23 0 18 0
30MAR27 107.50 P 10.74 10.74 10.74 10.45 +0.23 22 15 15 +15
30MAR27 110.00 P 0.00 0.00 0.00 12.21 +0.21 22 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 14.11 +0.24 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.10 +0.54 22 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.12 +0.47 22 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.24 +0.46 21 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.71 +0.65 22 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.14 +0.59 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.64 +0.59 25 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.14 +0.56 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.30 +0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.69 +0.06 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.99 +0.10 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.37 +0.14 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.88 +0.15 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.40 +0.16 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.04 +0.17 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.80 +0.24 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.71 +0.29 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.75 +0.36 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.88 +0.39 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 8.18 +0.44 22 0 4 0
29JUN27 102.50 P 9.07 9.07 9.07 9.86 +0.77 23 15 15 +15
29JUN27 105.00 P 0.00 0.00 0.00 11.08 +0.49 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.76 +0.65 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 14.78 +0.64 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 16.15 +0.21 21 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.00 +0.63 21 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 20.37 +1.02 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.94 +0.53 20 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.50 +0.99 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.65 +1.03 21 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.85 +1.06 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.09 +1.08 21 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.51 - 23 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 1.96 +0.17 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.59 +0.20 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.20 +0.20 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.96 +0.27 23 0 0 0
29SEP27 90.00 P 4.77 4.77 4.33 4.83 +0.29 23 4 2 +2
29SEP27 92.50 P 0.00 0.00 0.00 5.70 +0.17 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.76 +0.45 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 7.92 +0.25 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 9.20 +0.27 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 10.59 +0.40 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.11 +0.43 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 13.75 +0.47 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.47 +0.49 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.46 +0.97 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.36 +1.08 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.95 +0.76 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.95 +0.78 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.19 +0.97 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.32 +1.03 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.47 +1.05 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.56 +1.03 22 0 0 0
TOTAL PUT 76 3,507 +43
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$ 433.400
18SEP26 325.00 C 0.00 0.00 0.00 108.45 -5.43 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 104.05 -4.83 193 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 98.46 -5.42 106 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 93.46 -5.34 99 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 88.92 -4.88 159 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 83.46 -5.34 84 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 78.46 -5.35 76 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 74.08 -4.73 141 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 68.46 -5.35 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 64.09 -4.73 123 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 58.46 -5.37 0 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 53.46 -5.38 0 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 48.46 -5.39 0 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 43.47 -5.40 47 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 38.98 -4.90 77 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 33.77 -5.15 61 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 29.36 -4.61 68 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 23.45 -5.71 0 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 18.77 -6.34 37 0 30 0
18SEP26 420.00 C 0.00 0.00 0.00 14.59 -5.76 42 0 15 0
18SEP26 425.00 C 11.00 11.00 10.14 9.84 -6.00 34 28 130 +28
18SEP26 430.00 C 7.70 8.65 6.35 6.25 -4.85 33 239 822 -17
18SEP26 435.00 C 6.07 6.07 3.65 3.65 -4.05 34 1,582 2,729 +733
18SEP26 440.00 C 3.47 3.75 2.08 1.99 -3.11 35 1,063 4,383 +162
18SEP26 445.00 C 2.21 2.21 0.99 0.98 -2.21 35 529 1,025 -59
18SEP26 450.00 C 1.00 1.16 0.56 0.45 -1.45 36 356 728 +6
18SEP26 455.00 C 0.65 0.65 0.35 0.19 -0.89 37 168 1,400 +43
18SEP26 460.00 C 0.39 0.39 0.20 0.08 -0.53 38 50 1,380 -31
18SEP26 465.00 C 0.00 0.00 0.00 0.03 -0.29 38 0 900 0
18SEP26 470.00 C 0.04 0.09 0.04 0.02 -0.15 41 106 1,147 -22
18SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 481 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 325 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 110 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 177 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
18SEP26 510.00 C 0.01 0.01 0.01 0.01 0.00 73 30 884 +30
18SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
18SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 81 0 400 0
18SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 92 0 510 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
25SEP26 330.00 C 0.00 0.00 0.00 104.37 -6.52 94 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 99.38 -6.53 90 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 94.40 -5.69 86 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 89.08 -6.85 74 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 83.66 -7.28 0 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 78.66 -7.31 0 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 74.08 -5.02 62 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 68.67 -5.43 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 64.09 -5.02 54 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 58.69 -5.43 31 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 53.70 -5.44 30 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 48.73 -5.45 30 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 43.78 -5.46 30 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 38.98 -5.36 32 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 34.07 -5.43 30 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 29.38 -5.38 30 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 24.60 -5.56 28 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 20.57 -5.40 29 0 0 0
25SEP26 420.00 C 18.05 18.05 18.05 16.87 -4.27 30 30 30 +30
25SEP26 425.00 C 14.38 14.38 13.80 13.21 -4.50 30 60 45 +45
25SEP26 430.00 C 12.00 12.05 10.66 10.15 -3.85 30 5 46 +5
25SEP26 435.00 C 8.70 9.27 7.50 7.71 -3.36 30 119 162 +5
25SEP26 440.00 C 7.30 7.30 5.56 5.58 -2.92 30 9 86 -4
25SEP26 445.00 C 4.64 4.75 4.00 4.03 -2.49 30 165 257 +54
25SEP26 450.00 C 3.50 3.90 2.88 2.77 -2.03 30 133 402 +20
25SEP26 455.00 C 2.60 2.60 2.25 1.85 -1.70 30 68 630 +58
25SEP26 460.00 C 1.75 1.77 1.45 1.20 -1.33 31 50 340 -45
25SEP26 465.00 C 1.10 1.10 1.10 0.76 -1.01 31 20 261 0
25SEP26 470.00 C 0.90 0.90 0.83 0.46 -0.76 31 70 380 +60
25SEP26 475.00 C 0.57 0.57 0.57 0.28 -0.55 31 5 302 -1
25SEP26 480.00 C 0.42 0.42 0.42 0.16 -0.39 31 2 421 -2
25SEP26 485.00 C 0.00 0.00 0.00 0.09 -0.27 31 0 83 0
25SEP26 490.00 C 0.00 0.00 0.00 0.05 -0.19 31 0 260 0
25SEP26 495.00 C 0.00 0.00 0.00 0.03 -0.12 31 0 80 0
25SEP26 500.00 C 0.00 0.00 0.00 0.02 -0.08 32 0 538 0
25SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 9 0
25SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 143 0
25SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 36 0
25SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 540.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 219.30 -6.51 177 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 214.30 -6.51 172 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 209.31 -4.65 167 0 0 0
29SEP26 230.00 C 204.10 204.98 203.84 203.87 -6.96 139 271 2,202 -21
29SEP26 235.00 C 0.00 0.00 0.00 199.32 -6.51 157 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 194.33 -5.66 152 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 189.33 -6.51 147 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 184.34 -6.51 143 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 179.02 -6.83 125 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 174.36 -6.50 134 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 169.36 -4.65 129 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 164.37 -6.51 125 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 159.38 -5.68 121 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 153.70 -7.16 0 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 149.39 -4.65 112 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 144.40 -6.51 108 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 139.09 -4.97 95 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 134.42 -6.51 101 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 124.44 -6.51 93 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 114.15 -5.93 78 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 104.49 -6.51 79 0 60 0
29SEP26 340.00 C 93.66 93.66 93.66 94.51 -6.53 71 25 115 +25
29SEP26 350.00 C 83.70 83.70 83.70 83.78 -7.26 34 25 272 +2
29SEP26 360.00 C 73.74 73.74 73.74 74.08 -5.15 48 25 272 0
29SEP26 370.00 C 63.82 63.82 63.82 64.09 -5.18 42 12 406 +2
29SEP26 380.00 C 53.96 53.96 53.96 53.98 -5.39 33 25 580 +2
29SEP26 390.00 C 44.20 44.20 44.20 44.25 -5.34 32 25 493 +25
29SEP26 400.00 C 37.41 37.41 34.71 34.83 -5.24 31 65 1,200 +42
29SEP26 410.00 C 25.79 25.90 25.79 25.90 -4.48 30 26 2,700 -23
29SEP26 420.00 C 19.22 20.50 17.77 17.92 -5.47 29 110 1,046 -2
29SEP26 430.00 C 12.56 13.30 11.75 11.51 -3.94 29 63 4,037 +17
29SEP26 440.00 C 8.18 8.30 6.83 7.03 -2.77 29 473 16,385 +93
29SEP26 450.00 C 4.60 5.02 3.74 3.91 -2.01 29 1,726 12,784 -664
29SEP26 460.00 C 3.00 3.00 2.10 2.13 -1.42 30 889 18,221 -113
29SEP26 470.00 C 1.30 1.50 1.15 1.17 -0.91 31 228 17,169 +98
29SEP26 480.00 C 0.82 0.86 0.65 0.60 -0.61 32 767 16,788 +248
29SEP26 490.00 C 0.44 0.45 0.40 0.30 -0.39 33 1,300 23,929 -75
29SEP26 500.00 C 0.34 0.34 0.25 0.15 -0.27 34 590 25,406 -156
29SEP26 510.00 C 0.25 0.26 0.20 0.07 -0.17 34 415 12,659 +168
29SEP26 520.00 C 0.18 0.22 0.15 0.04 -0.10 36 2,210 17,212 +2,084
29SEP26 530.00 C 0.18 0.19 0.17 0.02 -0.07 36 10 13,037 -8
29SEP26 540.00 C 0.18 0.18 0.14 0.01 -0.04 37 53 10,691 -53
29SEP26 550.00 C 0.16 0.16 0.11 0.01 -0.02 40 183 38,359 +130
29SEP26 560.00 C 0.06 0.06 0.06 0.01 -0.01 43 195 11,794 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,124 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12,782 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,300 0
29SEP26 600.00 C 0.10 0.10 0.10 0.01 0.00 53 20 25,402 +5
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,621 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9,213 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30,887 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 74 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,593 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 84 0 748 0
29SEP26 750.00 C 0.01 0.01 0.01 0.01 0.00 86 150 2,404 +150
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 94 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 97 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 99 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 101 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 104 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 106 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 109 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 112 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 114 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 115 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 117 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 120 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 121 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 122 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 124 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 125 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 220.15 -6.57 104 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 215.21 -6.53 101 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 209.90 -6.87 92 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 204.93 -6.87 90 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 200.16 -6.67 91 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 195.19 -6.65 88 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 190.21 -6.66 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 185.24 -6.66 83 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 180.25 -6.66 80 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 175.29 -6.66 78 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 170.32 -6.66 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 165.36 -6.66 73 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 160.38 -6.66 71 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 155.40 -6.66 69 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 150.43 -6.66 66 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 145.46 -6.66 64 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 140.48 -6.68 62 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 135.63 -6.55 61 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 125.70 -5.68 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 115.70 -5.76 52 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 105.79 -5.78 48 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 96.08 -5.65 45 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 85.57 -7.19 37 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 75.37 -7.63 31 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 65.92 -5.14 31 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 56.77 -5.00 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 48.50 -4.35 31 0 40 0
29OCT26 400.00 C 0.00 0.00 0.00 40.00 -5.44 30 0 520 0
29OCT26 410.00 C 32.30 32.30 32.30 32.30 -4.28 29 3 618 +3
29OCT26 420.00 C 26.58 26.58 26.58 25.51 -4.20 29 30 653 0
29OCT26 430.00 C 20.61 22.00 19.67 19.90 -3.20 29 461 7,244 +18
29OCT26 440.00 C 16.70 16.75 15.00 15.20 -2.88 29 542 4,533 +156
29OCT26 450.00 C 12.00 12.74 11.17 11.54 -2.21 29 414 5,939 +67
29OCT26 460.00 C 9.17 9.49 8.26 8.60 -1.85 30 74 8,981 -23
29OCT26 470.00 C 7.00 7.10 6.28 6.36 -1.46 30 166 6,961 +37
29OCT26 480.00 C 4.98 5.24 4.67 4.65 -1.19 31 502 5,919 +95
29OCT26 490.00 C 4.02 4.02 3.48 3.48 -0.85 31 170 5,180 +28
29OCT26 500.00 C 2.99 2.99 2.61 2.55 -0.61 32 1,069 8,425 +374
29OCT26 510.00 C 2.10 2.22 2.00 1.85 -0.44 32 1,105 4,335 +371
29OCT26 520.00 C 1.66 1.67 1.55 1.34 -0.32 33 681 4,512 +619
29OCT26 530.00 C 1.30 1.30 1.26 0.97 -0.22 33 157 3,306 +114
29OCT26 540.00 C 1.05 1.08 1.01 0.70 -0.16 33 18 3,142 0
29OCT26 550.00 C 0.86 0.86 0.84 0.51 -0.11 34 55 6,078 +10
29OCT26 560.00 C 0.68 0.69 0.68 0.37 -0.08 34 12 9,211 0
29OCT26 570.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 8,788 0
29OCT26 580.00 C 0.48 0.48 0.48 0.20 -0.03 35 5 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 922 0
29OCT26 600.00 C 0.38 0.38 0.36 0.11 -0.02 36 12 2,489 +2
29OCT26 610.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 1,023 0
29OCT26 620.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.05 0.00 38 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.04 0.00 39 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.03 0.00 39 10 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.02 0.00 39 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 491 0
29OCT26 700.00 C 0.11 0.11 0.11 0.01 0.00 41 3 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 382 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 654 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 220.90 -5.82 83 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 215.94 -5.80 81 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 210.99 -6.68 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 205.78 -6.07 74 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 201.07 -5.76 74 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 196.15 -5.72 72 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 191.16 -5.76 70 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 186.20 -5.76 68 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 181.25 -5.75 66 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 176.29 -5.76 64 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 171.33 -5.76 62 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 166.37 -5.76 60 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 161.41 -5.76 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 156.46 -5.76 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 151.51 -5.83 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 146.36 -5.97 51 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 141.46 -5.94 50 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 136.52 -5.95 48 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 126.74 -5.97 46 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 117.29 -5.60 45 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 107.58 -6.47 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 97.97 -5.64 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 88.21 -6.57 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 77.50 -7.73 30 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 68.65 -5.12 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 60.20 -4.94 30 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 52.25 -4.71 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 44.85 -4.43 30 0 16 0
27NOV26 410.00 C 38.88 38.88 38.88 38.08 -4.09 30 50 365 -9
27NOV26 420.00 C 33.09 33.22 33.09 32.14 -3.82 30 60 262 +60
27NOV26 430.00 C 27.11 27.11 27.06 26.72 -3.22 31 95 1,134 +31
27NOV26 440.00 C 22.70 23.59 22.01 22.01 -3.03 31 282 1,893 +198
27NOV26 450.00 C 19.05 19.43 17.98 18.03 -2.69 31 602 7,148 +498
27NOV26 460.00 C 15.98 16.02 14.64 14.84 -2.27 31 367 1,906 +94
27NOV26 470.00 C 13.18 13.18 11.90 12.04 -2.04 31 107 1,478 +46
27NOV26 480.00 C 11.00 11.00 9.77 9.74 -1.62 32 34 3,314 +30
27NOV26 490.00 C 8.14 8.14 8.07 7.95 -1.37 32 800 5,323 +752
27NOV26 500.00 C 6.92 6.92 6.60 6.38 -1.14 32 277 6,076 -4
27NOV26 510.00 C 5.41 5.50 5.41 5.11 -0.94 33 289 1,076 +193
27NOV26 520.00 C 4.70 4.70 4.65 4.08 -0.78 33 2 3,451 0
27NOV26 530.00 C 4.05 4.05 3.62 3.26 -0.64 33 303 4,336 +109
27NOV26 540.00 C 3.09 3.12 3.04 2.60 -0.52 34 195 6,435 -3
27NOV26 550.00 C 2.71 2.71 2.71 2.08 -0.42 34 6 6,189 0
27NOV26 560.00 C 2.17 2.17 2.14 1.66 -0.34 34 443 1,617 +143
27NOV26 570.00 C 0.00 0.00 0.00 1.33 -0.27 35 0 2,400 0
27NOV26 580.00 C 0.00 0.00 0.00 1.06 -0.22 35 0 1,158 0
27NOV26 590.00 C 0.00 0.00 0.00 0.85 -0.18 35 0 1,255 0
27NOV26 600.00 C 1.27 1.28 1.27 0.68 -0.15 35 19 606 +19
27NOV26 610.00 C 0.00 0.00 0.00 0.55 -0.12 36 0 286 0
27NOV26 620.00 C 0.95 0.98 0.95 0.44 -0.10 36 305 969 0
27NOV26 630.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 406 0
27NOV26 650.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 383 0
27NOV26 660.00 C 0.65 0.65 0.65 0.19 -0.04 37 5 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 2,363 0
27NOV26 680.00 C 0.50 0.50 0.50 0.13 -0.03 38 5 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 852 0
27NOV26 700.00 C 0.40 0.40 0.40 0.09 -0.02 38 1 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 667 0
30DEC26 215.00 C 0.00 0.00 0.00 221.93 -6.70 73 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 216.99 -6.70 71 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 212.05 -6.69 69 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 206.51 -7.30 62 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 202.16 -6.70 65 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 197.22 -6.70 63 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 192.27 -6.70 61 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 187.32 -6.71 60 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 182.39 -6.69 58 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 177.45 -6.70 56 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 172.53 -6.68 55 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 167.61 -6.68 53 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 162.71 -6.67 52 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 157.82 -6.66 50 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 152.93 -6.66 49 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 148.06 -6.64 48 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 143.20 -6.63 46 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 138.10 -6.85 44 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 128.48 -6.78 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 119.17 -6.43 41 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 109.66 -6.37 39 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 100.29 -6.15 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 91.14 -5.56 36 0 787 0
30DEC26 360.00 C 0.00 0.00 0.00 80.27 -7.61 30 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 71.86 -4.91 30 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 63.86 -4.74 30 0 741 0
30DEC26 390.00 C 0.00 0.00 0.00 56.33 -4.52 30 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 49.29 -4.29 30 0 4,506 0
30DEC26 410.00 C 44.97 44.97 44.97 42.79 -2.62 30 30 1,052 +30
30DEC26 420.00 C 37.83 37.83 37.83 37.29 -3.47 30 2 1,256 +2
30DEC26 430.00 C 32.28 32.40 32.28 31.91 -3.18 30 63 7,636 +31
30DEC26 440.00 C 27.50 29.03 27.50 27.01 -3.29 30 333 3,168 +140
30DEC26 450.00 C 24.00 24.00 23.15 23.08 -2.64 30 727 12,683 -272
30DEC26 460.00 C 20.00 20.15 19.57 19.55 -2.49 31 82 8,403 -31
30DEC26 470.00 C 17.30 17.78 16.80 16.67 -2.10 31 162 4,555 -91
30DEC26 480.00 C 14.81 15.15 14.16 14.15 -1.58 31 125 18,453 +80
30DEC26 490.00 C 12.26 12.87 12.26 11.98 -1.58 32 54 5,773 +3
30DEC26 500.00 C 11.00 11.00 10.09 10.12 -1.36 32 84 22,345 +52
30DEC26 510.00 C 8.78 9.01 8.73 8.52 -1.14 32 163 25,810 -90
30DEC26 520.00 C 7.95 7.95 7.39 7.17 -0.95 32 195 8,065 +2
30DEC26 530.00 C 6.79 6.79 6.30 6.03 -0.78 33 1,277 5,021 +720
30DEC26 540.00 C 5.90 5.90 5.50 5.08 -0.64 33 279 20,160 +147
30DEC26 550.00 C 4.92 5.01 4.75 4.28 -0.51 33 121 32,153 +82
30DEC26 560.00 C 4.20 4.32 4.14 3.61 -0.41 34 977 8,238 +898
30DEC26 570.00 C 3.76 3.76 3.64 3.04 -0.33 34 467 8,691 +429
30DEC26 580.00 C 3.37 3.37 3.20 2.57 -0.26 34 428 10,847 +427
30DEC26 590.00 C 2.94 2.94 2.85 2.18 -0.20 34 118 5,018 +35
30DEC26 600.00 C 2.55 2.65 2.55 1.85 -0.15 35 566 17,322 +565
30DEC26 610.00 C 2.27 2.40 2.20 1.57 -0.12 35 128 12,435 +122
30DEC26 620.00 C 2.39 2.39 2.01 1.34 -0.08 35 2 8,379 0
30DEC26 630.00 C 1.90 1.90 1.86 1.14 -0.06 36 22 2,846 -15
30DEC26 640.00 C 0.00 0.00 0.00 0.98 -0.04 36 0 3,838 0
30DEC26 650.00 C 0.00 0.00 0.00 0.84 -0.02 36 0 13,291 0
30DEC26 660.00 C 1.45 1.45 1.36 0.72 -0.01 36 13 2,501 -13
30DEC26 670.00 C 0.00 0.00 0.00 0.63 +0.01 37 0 1,095 0
30DEC26 680.00 C 1.20 1.20 1.20 0.54 +0.01 37 2 1,832 +2
30DEC26 690.00 C 1.09 1.09 1.09 0.47 +0.01 37 2 899 0
30DEC26 700.00 C 0.97 0.97 0.97 0.41 +0.02 38 2 15,751 0
30DEC26 710.00 C 0.85 0.85 0.82 0.36 +0.02 38 20 815 +20
30DEC26 720.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.28 +0.04 39 0 685 0
30DEC26 740.00 C 0.60 0.60 0.60 0.24 +0.02 39 60 2,417 +60
30DEC26 750.00 C 0.64 0.64 0.64 0.21 +0.02 39 5 14,558 +5
30DEC26 760.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 2,760 0
30DEC26 770.00 C 0.52 0.63 0.43 0.17 +0.03 40 81 4,326 +76
30DEC26 780.00 C 0.00 0.00 0.00 0.15 +0.02 40 8 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 1,009 0
30DEC26 800.00 C 0.45 0.45 0.45 0.12 +0.02 41 4 1,468 -2
30DEC26 810.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 1,063 0
30DEC26 820.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 124 0
30DEC26 950.00 C 0.20 0.20 0.20 0.01 0.00 41 1 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 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 43 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 44 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 224.31 -5.84 58 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 219.42 -5.84 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 214.55 -5.83 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 209.82 -6.49 54 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 204.84 -5.81 53 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 200.01 -5.81 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 195.18 -5.80 50 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 190.36 -5.79 49 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 185.55 -5.79 48 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 180.74 -5.78 47 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 175.96 -5.76 46 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 171.04 -5.81 44 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 166.29 -5.85 44 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 161.49 -6.69 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 156.76 -6.65 42 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 152.00 -6.65 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 147.29 -6.61 40 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 142.63 -6.41 39 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 133.58 -5.42 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 124.46 -5.56 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 115.54 -5.28 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 106.85 -5.02 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 98.40 -4.82 34 0 12,487 0
30MAR27 360.00 C 0.00 0.00 0.00 90.26 -4.64 33 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 80.08 -6.85 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 72.91 -6.44 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 66.15 -3.92 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 59.81 -2.91 30 0 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 53.89 -3.47 30 0 211 0
30MAR27 420.00 C 0.00 0.00 0.00 49.14 -3.40 31 0 18,118 0
30MAR27 430.00 C 0.00 0.00 0.00 43.98 -3.21 30 0 1,870 0
30MAR27 440.00 C 39.40 39.40 39.40 39.81 -2.65 31 10 3,205 0
30MAR27 450.00 C 35.71 36.62 35.20 34.93 -2.93 30 151 4,041 +101
30MAR27 460.00 C 32.17 32.17 32.17 31.29 -2.71 31 5 2,778 0
30MAR27 470.00 C 29.21 29.39 27.97 27.85 -2.46 31 321 6,852 +319
30MAR27 480.00 C 0.00 0.00 0.00 24.60 -2.39 31 0 9,293 0
30MAR27 490.00 C 23.06 23.06 23.06 21.67 -2.32 31 25 5,702 +25
30MAR27 500.00 C 20.70 20.70 20.40 19.06 -2.24 31 11 8,721 +11
30MAR27 510.00 C 18.12 18.12 18.12 16.72 -2.18 31 1 2,830 0
30MAR27 520.00 C 0.00 0.00 0.00 14.64 -2.11 31 0 4,419 0
30MAR27 530.00 C 0.00 0.00 0.00 12.80 -2.03 31 0 7,191 0
30MAR27 540.00 C 13.30 13.30 12.87 11.17 -1.96 31 51 4,845 -44
30MAR27 550.00 C 11.62 11.62 11.62 9.74 -1.88 31 3 4,031 +3
30MAR27 560.00 C 10.58 10.58 10.58 8.47 -1.81 31 1 6,679 0
30MAR27 570.00 C 0.00 0.00 0.00 7.36 -1.74 31 0 1,816 0
30MAR27 580.00 C 0.00 0.00 0.00 6.39 -1.66 31 0 1,167 0
30MAR27 590.00 C 0.00 0.00 0.00 5.54 -1.58 31 0 2,033 0
30MAR27 600.00 C 7.11 7.12 7.11 4.80 -1.50 31 28 5,040 +11
30MAR27 610.00 C 0.00 0.00 0.00 4.15 -1.43 31 0 2,032 0
30MAR27 620.00 C 6.20 6.20 6.20 3.59 -1.35 31 5 2,538 -5
30MAR27 630.00 C 0.00 0.00 0.00 3.10 -1.28 31 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 2.68 -1.21 31 0 1,200 0
30MAR27 650.00 C 4.80 4.80 4.80 2.31 -1.14 31 100 2,388 0
30MAR27 660.00 C 0.00 0.00 0.00 2.00 -1.06 31 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 1.67 -1.05 31 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 1.44 -0.98 31 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.28 -0.88 31 0 1,635 0
30MAR27 700.00 C 3.21 3.21 3.21 1.10 -0.82 31 1 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.92 -0.80 31 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 0.82 -0.71 31 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 0.69 -0.68 31 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.61 -0.62 32 0 339 0
30MAR27 750.00 C 2.30 2.30 2.30 0.51 -0.59 31 15 421 +15
30MAR27 760.00 C 0.00 0.00 0.00 0.44 -0.55 31 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 0.38 -0.51 32 0 402 0
30MAR27 780.00 C 0.00 0.00 0.00 0.33 -0.47 32 0 422 0
30MAR27 790.00 C 0.00 0.00 0.00 0.28 -0.44 32 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.24 -0.39 32 0 532 0
30MAR27 810.00 C 0.00 0.00 0.00 0.21 -0.36 32 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.18 -0.35 32 0 172 0
30MAR27 830.00 C 1.55 1.55 1.55 0.16 -0.31 32 10 210 0
30MAR27 840.00 C 1.42 1.46 1.42 0.14 -0.30 32 15 384 +15
30MAR27 850.00 C 1.60 1.60 1.44 0.12 -0.27 32 31 1,814 -31
29JUN27 215.00 C 0.00 0.00 0.00 225.76 -5.75 54 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 220.95 -4.94 52 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 216.16 -4.93 51 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 211.37 -4.94 50 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 206.60 -4.91 49 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 201.83 -6.59 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 197.07 -6.58 47 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 192.33 -6.56 46 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 187.71 -4.75 45 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 182.99 -6.40 45 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 177.95 -5.84 43 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 173.22 -5.88 42 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 168.91 -6.35 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 164.14 -6.43 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 159.53 -6.39 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 154.72 -6.57 39 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 150.37 -6.31 39 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 145.65 -6.47 38 0 679 0
29JUN27 310.00 C 0.00 0.00 0.00 137.11 -6.03 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 128.42 -5.91 36 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 119.98 -5.77 36 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 111.71 -4.96 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 103.66 -5.67 34 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 96.02 -4.76 33 0 376 0
29JUN27 370.00 C 90.00 90.00 90.00 90.00 -4.07 34 1 183 +1
29JUN27 380.00 C 0.00 0.00 0.00 82.37 -4.55 33 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 75.70 -2.36 33 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 69.11 -4.82 32 0 594 0
29JUN27 410.00 C 0.00 0.00 0.00 62.93 -2.72 32 0 57 0
29JUN27 420.00 C 0.00 0.00 0.00 58.70 -3.22 32 0 7,542 0
29JUN27 430.00 C 52.33 52.33 52.33 52.68 -2.84 32 35 295 +35
29JUN27 440.00 C 47.76 47.76 47.76 47.42 -3.64 31 35 4,414 +35
29JUN27 450.00 C 44.15 44.15 43.56 42.33 -4.08 31 42 1,666 +12
29JUN27 460.00 C 0.00 0.00 0.00 39.13 -2.91 31 0 4,272 0
29JUN27 470.00 C 36.60 36.60 36.60 35.47 -2.73 31 1 413 +1
29JUN27 480.00 C 0.00 0.00 0.00 32.04 -2.40 31 0 1,427 0
29JUN27 490.00 C 0.00 0.00 0.00 29.08 -2.06 31 0 315 0
29JUN27 500.00 C 28.11 28.11 28.11 26.17 -1.94 31 5 10,512 +5
29JUN27 510.00 C 0.00 0.00 0.00 23.64 -1.47 31 0 877 0
29JUN27 520.00 C 0.00 0.00 0.00 21.39 -1.32 31 0 390 0
29JUN27 530.00 C 22.00 22.00 22.00 19.14 -1.20 31 1 2,105 -1
29JUN27 540.00 C 0.00 0.00 0.00 17.29 -0.82 31 0 452 0
29JUN27 550.00 C 18.79 18.79 18.00 15.60 -0.70 31 3 1,768 0
29JUN27 560.00 C 16.50 16.50 16.50 13.92 -0.59 31 10 330 +10
29JUN27 570.00 C 0.00 0.00 0.00 12.54 -0.31 31 0 2,535 0
29JUN27 580.00 C 0.00 0.00 0.00 11.32 -0.22 31 0 478 0
29JUN27 590.00 C 13.62 13.62 13.62 10.10 -0.12 31 45 474 -45
29JUN27 600.00 C 12.61 12.61 12.15 9.02 +0.03 31 105 3,301 +15
29JUN27 610.00 C 11.28 11.28 11.28 8.17 +0.11 31 45 838 -45
29JUN27 620.00 C 0.00 0.00 0.00 7.31 +0.18 31 0 516 0
29JUN27 630.00 C 0.00 0.00 0.00 6.46 +0.26 31 0 1,031 0
29JUN27 640.00 C 0.00 0.00 0.00 5.86 +0.30 31 0 640 0
29JUN27 650.00 C 0.00 0.00 0.00 5.28 +0.37 31 0 284 0
29JUN27 660.00 C 0.00 0.00 0.00 4.70 +0.43 31 0 477 0
29JUN27 670.00 C 0.00 0.00 0.00 4.15 +0.38 31 0 4,001 0
29JUN27 680.00 C 0.00 0.00 0.00 3.78 +0.43 31 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 3.40 +0.48 31 0 276 0
29JUN27 700.00 C 6.17 6.19 6.17 3.03 +0.51 31 70 711 0
29JUN27 710.00 C 0.00 0.00 0.00 2.66 +0.41 31 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 2.43 +0.46 32 0 40 0
29JUN27 730.00 C 5.17 5.17 5.17 2.19 +0.49 32 30 40 +30
29JUN27 740.00 C 4.95 4.95 4.87 1.90 +0.42 31 289 364 +289
29JUN27 750.00 C 4.63 4.74 4.63 1.67 +0.36 31 80 95 +47
29JUN27 760.00 C 4.38 4.38 4.23 1.51 +0.37 31 199 273 +194
29JUN27 770.00 C 0.00 0.00 0.00 1.41 +0.43 32 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 1.27 +0.42 32 0 904 0
29JUN27 790.00 C 0.00 0.00 0.00 1.13 +0.38 32 0 205 0
29SEP27 215.00 C 0.00 0.00 0.00 225.90 -5.61 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 221.13 -4.86 47 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 216.39 -4.83 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 211.66 -4.81 45 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 206.95 -5.62 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 202.28 -6.14 43 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 197.67 -5.98 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 193.07 -5.82 42 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 188.50 -5.43 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 183.96 -5.43 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 179.44 -5.28 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 174.95 -6.00 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 170.50 -5.17 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 166.01 -5.19 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 161.42 -5.36 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 156.85 -6.08 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 152.31 -6.12 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 147.94 -6.10 36 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 139.25 -6.09 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 130.89 -6.06 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 122.79 -5.99 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 115.07 -5.86 33 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 107.60 -5.77 33 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 100.53 -5.49 32 0 22 0
29SEP27 370.00 C 95.80 97.00 95.80 91.69 -7.47 31 6 65 0
29SEP27 380.00 C 0.00 0.00 0.00 87.28 -5.05 32 0 71 0
29SEP27 390.00 C 0.00 0.00 0.00 78.96 -7.19 30 0 22 0
29SEP27 400.00 C 77.16 77.16 77.16 73.21 -6.87 30 30 107 +30
29SEP27 410.00 C 0.00 0.00 0.00 68.11 -6.18 30 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 63.15 -5.86 30 0 4 0
29SEP27 430.00 C 61.86 61.86 61.86 60.14 -3.58 31 50 314 +50
29SEP27 440.00 C 56.59 56.59 56.59 55.83 -3.17 31 35 455 +35
29SEP27 450.00 C 0.00 0.00 0.00 51.54 -2.97 31 0 751 0
29SEP27 460.00 C 48.51 48.51 48.51 47.59 -2.57 31 40 455 +40
29SEP27 470.00 C 0.00 0.00 0.00 44.07 -2.42 31 0 76 0
29SEP27 480.00 C 0.00 0.00 0.00 40.55 -2.36 31 0 110 0
29SEP27 490.00 C 0.00 0.00 0.00 37.36 -1.98 31 0 73 0
29SEP27 500.00 C 36.62 36.62 35.96 34.56 -1.84 31 43 289 +40
29SEP27 510.00 C 33.21 33.21 33.21 31.76 -1.78 31 40 471 +38
29SEP27 520.00 C 30.84 30.84 30.84 29.12 -1.56 31 40 78 +40
29SEP27 530.00 C 28.68 29.00 28.68 26.95 -1.30 31 85 97 +66
29SEP27 540.00 C 27.51 27.65 27.00 24.79 -1.24 31 61 62 +61
29SEP27 550.00 C 25.64 25.64 24.86 22.63 -1.18 31 75 103 +42
29SEP27 560.00 C 23.91 24.02 23.91 20.89 -0.84 31 75 120 +29
29SEP27 570.00 C 22.33 22.33 22.33 19.27 -0.80 31 30 63 +29
29SEP27 580.00 C 0.00 0.00 0.00 17.66 -0.74 31 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 16.06 -0.67 31 0 543 0
29SEP27 600.00 C 18.44 18.44 17.60 14.89 -0.44 32 55 969 0
29SEP27 610.00 C 0.00 0.00 0.00 13.72 -0.39 32 0 42 0
29SEP27 620.00 C 0.00 0.00 0.00 12.55 -0.35 32 0 8 0
29SEP27 630.00 C 0.00 0.00 0.00 11.39 -0.29 32 0 3 0
29SEP27 640.00 C 0.00 0.00 0.00 10.56 -0.15 32 0 30 0
29SEP27 650.00 C 0.00 0.00 0.00 9.75 -0.10 32 0 28 0
29SEP27 660.00 C 0.00 0.00 0.00 8.93 -0.07 32 0 14 0
29SEP27 670.00 C 0.00 0.00 0.00 8.12 -0.02 32 0 2 0
29SEP27 680.00 C 0.00 0.00 0.00 7.25 -0.17 31 6 18 0
29SEP27 690.00 C 10.50 10.50 10.50 6.71 -0.13 32 1 26 +1
29SEP27 700.00 C 9.81 9.81 9.81 6.37 +0.11 32 9 39 +6
29SEP27 710.00 C 0.00 0.00 0.00 5.65 -0.03 32 0 9 0
29SEP27 720.00 C 0.00 0.00 0.00 5.12 +0.02 32 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 4.74 +0.03 32 0 16 0
29SEP27 740.00 C 0.00 0.00 0.00 4.39 +0.06 32 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 4.17 +0.22 32 0 252 0
29SEP27 760.00 C 0.00 0.00 0.00 3.81 +0.24 32 0 374 0
TOTAL CALL 33,568 1,241,235 +12,026
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 108 0 48 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 102 0 390 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
18SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 84 361 361 +361
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 78 0 201 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
18SEP26 390.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 50 0
18SEP26 395.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 143 0
18SEP26 400.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 250 0
18SEP26 405.00 P 0.16 0.16 0.10 0.05 -0.09 40 45 438 +44
18SEP26 410.00 P 0.26 0.26 0.18 0.12 -0.14 38 109 1,427 +5
18SEP26 415.00 P 0.46 0.46 0.39 0.29 -0.17 37 6 578 +4
18SEP26 420.00 P 0.82 0.82 0.58 0.68 -0.13 36 86 1,374 +6
18SEP26 425.00 P 1.50 1.64 1.10 1.45 +0.02 35 515 1,368 +371
18SEP26 430.00 P 1.99 3.25 1.99 2.83 +0.45 34 859 2,309 +87
18SEP26 435.00 P 3.50 5.70 3.50 5.00 +1.15 32 1,272 7,106 +618
18SEP26 440.00 P 7.08 8.67 6.90 8.21 +2.21 32 152 447 +45
18SEP26 445.00 P 11.75 12.51 10.07 12.15 +3.19 30 148 202 +84
18SEP26 450.00 P 0.00 0.00 0.00 17.34 +4.37 42 0 172 0
18SEP26 455.00 P 0.00 0.00 0.00 21.90 +4.20 42 0 7 0
18SEP26 460.00 P 0.00 0.00 0.00 26.64 +5.01 37 2 32 0
18SEP26 465.00 P 0.00 0.00 0.00 31.61 +5.17 39 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 36.60 +5.30 0 0 0 -183
18SEP26 475.00 P 0.00 0.00 0.00 41.60 +5.21 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 46.60 +5.24 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 52.21 +5.86 92 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 56.99 +5.65 92 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 62.58 +6.24 115 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 67.39 +6.05 117 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 72.23 +5.89 118 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 77.33 +5.99 128 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 81.60 +5.26 0 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 86.60 +5.26 0 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 92.53 +6.19 152 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 96.74 +5.40 121 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 102.47 +6.13 162 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 107.03 +5.69 150 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 112.01 +5.67 155 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 37 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
25SEP26 390.00 P 0.25 0.27 0.25 0.09 -0.03 30 56 56 +56
25SEP26 395.00 P 0.42 0.42 0.40 0.19 -0.02 30 38 47 +38
25SEP26 400.00 P 0.00 0.00 0.00 0.38 0.00 30 0 35 0
25SEP26 405.00 P 0.90 0.90 0.86 0.69 +0.04 30 28 105 +27
25SEP26 410.00 P 1.15 1.40 1.15 1.21 +0.15 30 87 350 +70
25SEP26 415.00 P 1.68 2.09 1.68 2.00 +0.38 30 134 271 +72
25SEP26 420.00 P 2.68 3.30 2.67 3.04 +0.60 30 357 387 +133
25SEP26 425.00 P 3.85 4.50 3.85 4.40 +0.93 29 177 202 +147
25SEP26 430.00 P 5.34 6.50 5.34 6.40 +1.40 29 116 330 +54
25SEP26 435.00 P 7.10 9.00 7.10 8.80 +1.70 29 726 292 +206
25SEP26 440.00 P 11.36 11.36 11.30 11.82 +2.47 30 16 113 +14
25SEP26 445.00 P 0.00 0.00 0.00 15.27 +3.01 30 7 15 +7
25SEP26 450.00 P 18.24 19.23 18.24 18.95 +3.34 30 90 30 +30
25SEP26 455.00 P 0.00 0.00 0.00 22.48 +3.05 26 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 27.79 +4.38 32 2 2 +2
25SEP26 465.00 P 0.00 0.00 0.00 32.11 +4.61 30 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 36.86 +4.74 31 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 41.70 +4.95 30 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 46.63 +5.12 31 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 52.21 +5.86 45 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 56.99 +5.65 45 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 62.58 +6.24 56 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 67.39 +6.05 57 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 72.23 +5.89 58 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 77.33 +5.99 62 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 81.60 +5.26 0 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 86.60 +5.26 0 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 92.53 +6.19 74 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 96.74 +5.40 61 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 102.47 - 79 0 0 -
25SEP26 540.00 P 0.00 0.00 0.00 107.03 - 74 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 101 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 98 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 94 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 79 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 68 0 2,840 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 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 42 0 1,481 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,099 0
29SEP26 360.00 P 0.14 0.14 0.14 0.02 0.00 35 20 5,173 -20
29SEP26 370.00 P 0.20 0.20 0.20 0.06 +0.01 34 4 6,103 -4
29SEP26 380.00 P 0.31 0.31 0.31 0.17 +0.04 33 4 8,452 0
29SEP26 390.00 P 0.55 0.55 0.50 0.45 +0.11 32 14 13,061 -13
29SEP26 400.00 P 0.78 1.02 0.78 0.99 +0.16 31 817 32,917 +44
29SEP26 410.00 P 1.87 2.09 1.65 2.08 +0.39 30 132 19,180 -43
29SEP26 420.00 P 3.22 4.20 3.22 4.09 +0.74 29 476 13,186 +266
29SEP26 430.00 P 6.60 7.70 6.34 7.55 +1.48 28 1,389 24,598 +693
29SEP26 440.00 P 11.68 13.11 11.68 13.10 +2.68 29 463 26,367 -32
29SEP26 450.00 P 19.75 20.20 19.40 19.98 +3.53 29 498 20,064 -475
29SEP26 460.00 P 28.53 28.53 27.25 28.40 +3.93 31 30 18,823 -26
29SEP26 470.00 P 35.00 37.63 35.00 37.41 +4.80 31 33 8,082 -23
29SEP26 480.00 P 47.14 47.14 46.34 46.90 +4.85 32 29 10,938 -25
29SEP26 490.00 P 56.98 56.98 56.00 58.37 +6.14 50 27 7,736 -25
29SEP26 500.00 P 66.88 66.88 66.88 67.39 +6.04 48 25 5,744 -564
29SEP26 510.00 P 76.88 76.88 76.88 77.33 +5.99 53 25 3,602 -1,825
29SEP26 520.00 P 85.00 86.86 85.00 86.60 +5.26 0 322 1,850 -1,373
29SEP26 530.00 P 96.85 96.85 96.85 96.74 +5.40 52 25 847 -861
29SEP26 540.00 P 104.07 106.86 104.07 107.03 +5.69 62 241 2,154 -2,012
29SEP26 550.00 P 114.06 116.85 114.06 116.60 +5.40 0 214 3,186 -725
29SEP26 560.00 P 126.03 126.61 124.06 126.60 +5.40 0 437 3,768 -17
29SEP26 570.00 P 0.00 0.00 0.00 136.60 +5.40 0 0 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 146.60 +5.40 0 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 156.60 +5.40 0 0 204 0
29SEP26 600.00 P 164.11 165.92 164.11 166.60 +5.40 0 215 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 176.60 +5.40 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 186.60 +5.40 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 196.60 +5.40 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 206.60 +5.40 0 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 216.60 +5.40 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 226.60 +5.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 240.97 +9.77 155 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 246.60 +5.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 256.60 +5.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 266.60 +5.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 306.60 +5.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 336.60 +5.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 346.60 +5.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 356.60 +5.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 366.60 +5.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 376.60 +5.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 386.60 +5.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 396.60 +5.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 406.60 +5.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 416.60 +5.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 426.60 +5.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 436.60 +5.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 446.60 +5.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 456.60 +5.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 466.60 +5.40 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 476.60 +5.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 486.60 +5.40 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 496.60 +5.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 506.60 +5.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 516.60 +5.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 526.60 +5.10 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 536.60 +5.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 546.60 +5.10 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 556.60 +5.10 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 566.60 +5.10 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 61 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 37 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 34 0 561 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 413 0
29OCT26 330.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 1,424 0
29OCT26 340.00 P 0.41 0.48 0.41 0.19 +0.06 32 124 569 +24
29OCT26 350.00 P 0.00 0.00 0.00 0.38 +0.12 31 0 2,376 0
29OCT26 360.00 P 0.88 0.95 0.88 0.71 +0.20 31 69 1,394 +26
29OCT26 370.00 P 1.26 1.32 1.26 1.25 +0.32 31 41 1,318 +24
29OCT26 380.00 P 1.93 2.07 1.79 2.02 +0.38 30 543 3,424 +455
29OCT26 390.00 P 2.70 3.19 2.70 3.14 +0.48 30 949 5,678 +480
29OCT26 400.00 P 4.21 4.80 3.93 4.86 +0.78 29 165 7,903 +39
29OCT26 410.00 P 6.60 7.25 6.40 7.24 +1.08 29 807 8,335 +116
29OCT26 420.00 P 10.01 10.35 9.41 10.37 +1.44 28 668 8,404 +449
29OCT26 430.00 P 13.20 14.58 13.20 14.43 +1.93 28 697 7,406 +232
29OCT26 440.00 P 19.50 20.15 18.34 20.15 +2.93 29 270 10,946 +136
29OCT26 450.00 P 24.20 26.00 24.20 26.23 +2.99 29 30 7,353 -10
29OCT26 460.00 P 32.55 32.55 32.55 33.58 +3.97 29 2 6,271 +1
29OCT26 470.00 P 40.99 40.99 40.99 41.16 +3.78 29 26 3,295 0
29OCT26 480.00 P 49.50 49.50 49.14 48.50 +2.99 26 104 3,981 0
29OCT26 490.00 P 58.39 58.70 58.39 59.55 +5.84 33 34 2,442 +27
29OCT26 500.00 P 0.00 0.00 0.00 67.98 +4.32 31 0 2,949 0
29OCT26 510.00 P 0.00 0.00 0.00 77.39 +4.09 32 0 3,070 0
29OCT26 520.00 P 0.00 0.00 0.00 87.12 +5.30 33 0 607 0
29OCT26 530.00 P 0.00 0.00 0.00 96.77 +5.28 33 0 902 0
29OCT26 540.00 P 0.00 0.00 0.00 107.03 +5.69 38 0 441 0
29OCT26 550.00 P 116.50 116.50 113.00 116.60 +5.39 0 3 173 -29
29OCT26 560.00 P 0.00 0.00 0.00 126.60 +5.40 0 0 846 -2
29OCT26 570.00 P 0.00 0.00 0.00 136.60 +5.40 0 0 0 -16
29OCT26 580.00 P 0.00 0.00 0.00 146.60 +5.40 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 156.60 +5.40 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 166.60 +5.40 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 176.60 +5.40 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 186.60 +5.40 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 196.60 +5.40 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 206.60 +5.40 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 216.60 +5.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 226.60 +5.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 240.97 +9.77 89 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 246.60 +5.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 256.60 +5.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 266.60 +5.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 306.60 +5.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 336.60 +5.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 346.60 +5.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 356.60 +5.40 0 0 0 0
29OCT26 800.00 P 365.88 365.95 365.88 366.60 +5.40 0 500 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 47 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 44 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 41 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.05 0.00 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 590 0
27NOV26 320.00 P 0.70 0.72 0.70 0.21 0.00 31 20 196 +20
27NOV26 330.00 P 0.92 0.95 0.90 0.40 +0.02 30 654 2,278 +654
27NOV26 340.00 P 1.28 1.33 1.28 0.72 +0.05 30 177 591 +82
27NOV26 350.00 P 1.72 1.80 1.71 1.25 +0.12 30 105 1,570 -16
27NOV26 360.00 P 2.36 2.44 2.34 2.03 +0.21 30 119 2,000 +76
27NOV26 370.00 P 3.17 3.45 3.17 3.16 +0.34 31 261 2,543 0
27NOV26 380.00 P 4.54 4.90 4.54 4.71 +0.52 31 392 1,193 +40
27NOV26 390.00 P 6.19 6.59 6.19 6.75 +0.86 31 96 2,714 +94
27NOV26 400.00 P 8.66 9.10 8.51 9.09 +1.06 30 335 7,539 +297
27NOV26 410.00 P 11.50 12.15 11.50 12.15 +1.39 30 165 3,033 +107
27NOV26 420.00 P 14.80 16.01 14.80 15.85 +1.78 30 117 4,212 +67
27NOV26 430.00 P 20.00 20.39 19.68 20.39 +2.14 30 140 4,094 +133
27NOV26 440.00 P 24.01 25.37 24.01 25.75 +2.77 30 9 5,489 0
27NOV26 450.00 P 31.48 31.60 31.15 31.39 +2.50 30 66 8,085 +1
27NOV26 460.00 P 37.97 37.97 37.97 38.48 +2.97 30 4 2,657 0
27NOV26 470.00 P 0.00 0.00 0.00 45.71 +3.71 31 0 3,676 0
27NOV26 480.00 P 0.00 0.00 0.00 53.95 +3.94 31 0 1,470 0
27NOV26 490.00 P 0.00 0.00 0.00 62.13 +4.19 32 1 841 0
27NOV26 500.00 P 0.00 0.00 0.00 70.64 +4.34 32 0 1,472 0
27NOV26 510.00 P 0.00 0.00 0.00 79.59 +4.67 33 0 1,581 0
27NOV26 520.00 P 87.16 87.16 87.16 88.61 +4.74 33 30 667 -30
27NOV26 530.00 P 0.00 0.00 0.00 97.88 +6.39 33 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 107.03 +4.63 31 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 117.26 +5.30 35 0 910 0
27NOV26 560.00 P 0.00 0.00 0.00 126.84 +5.24 34 0 43 0
27NOV26 570.00 P 0.00 0.00 0.00 136.68 +5.28 34 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 146.61 +5.35 35 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 156.82 +5.62 39 0 47 -28
27NOV26 600.00 P 0.00 0.00 0.00 166.80 +5.60 41 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 176.60 +5.40 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 186.60 +5.40 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 196.60 +5.40 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 206.60 +5.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 216.60 +5.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 226.60 +5.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 240.97 +9.77 71 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 246.60 +5.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 256.60 +5.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 266.60 +5.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 306.60 +5.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 336.60 +5.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 346.60 +5.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 356.60 +5.40 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 39 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 34 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 0.00 31 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 0.00 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 14 0
30DEC26 285.00 P 0.57 0.57 0.57 0.09 0.00 30 100 130 +100
30DEC26 290.00 P 0.00 0.00 0.00 0.12 0.00 30 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 107 0
30DEC26 300.00 P 0.83 0.86 0.83 0.24 +0.02 31 56 412 +34
30DEC26 310.00 P 1.04 1.04 1.04 0.42 +0.03 31 70 775 +70
30DEC26 320.00 P 0.00 0.00 0.00 0.72 +0.06 31 0 1,147 0
30DEC26 330.00 P 1.74 1.77 1.74 1.16 +0.10 30 22 1,215 +20
30DEC26 340.00 P 0.00 0.00 0.00 1.81 +0.18 30 0 951 0
30DEC26 350.00 P 2.99 3.10 2.99 2.71 +0.28 30 84 9,519 +34
30DEC26 360.00 P 4.08 4.08 4.04 3.91 +0.43 30 105 4,323 +105
30DEC26 370.00 P 5.07 5.52 5.07 5.46 +0.58 30 105 3,460 +78
30DEC26 380.00 P 6.43 7.29 6.43 7.29 +0.86 30 324 15,147 +310
30DEC26 390.00 P 9.38 9.50 9.12 9.57 +1.07 30 232 7,295 -180
30DEC26 400.00 P 11.40 12.28 11.40 12.28 +1.22 29 306 32,074 +2
30DEC26 410.00 P 15.46 15.46 15.23 15.66 +1.54 29 26 10,376 0
30DEC26 420.00 P 19.03 19.41 18.39 19.41 +1.62 29 301 14,442 -190
30DEC26 430.00 P 22.80 23.97 22.80 24.19 +2.23 29 296 24,141 -60
30DEC26 440.00 P 28.80 28.80 28.80 29.51 +2.63 29 100 14,076 +100
30DEC26 450.00 P 33.54 35.67 33.54 35.49 +3.04 30 60 20,932 +56
30DEC26 460.00 P 41.40 41.50 41.40 41.86 +3.38 30 21 10,518 0
30DEC26 470.00 P 48.60 48.60 48.60 49.20 +3.81 30 1 8,642 +1
30DEC26 480.00 P 55.50 56.34 55.50 55.31 +2.30 29 102 8,216 -2
30DEC26 490.00 P 63.81 63.81 63.81 65.00 +2.95 31 8 6,092 -8
30DEC26 500.00 P 72.44 72.80 71.79 72.62 +1.55 31 224 21,002 -187
30DEC26 510.00 P 80.68 80.68 80.68 81.84 +2.41 32 10 7,663 -10
30DEC26 520.00 P 99.00 99.00 89.40 90.53 +6.48 32 789 5,084 +25
30DEC26 530.00 P 97.00 99.00 96.96 99.80 +6.32 33 61 5,690 +1
30DEC26 540.00 P 107.60 107.60 107.60 109.07 +5.07 34 10 2,315 +10
30DEC26 550.00 P 116.00 127.01 115.50 118.49 +5.19 34 1,005 10,513 -997
30DEC26 560.00 P 136.04 136.04 135.30 128.03 +5.55 35 1,000 4,443 -495
30DEC26 570.00 P 0.00 0.00 0.00 137.68 +2.21 35 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 146.96 +5.27 34 0 6,481 0
30DEC26 590.00 P 0.00 0.00 0.00 157.21 +5.32 37 0 3,824 0
30DEC26 600.00 P 161.30 161.30 161.30 167.07 +5.77 38 1 21,346 0
30DEC26 610.00 P 0.00 0.00 0.00 177.02 +5.81 39 0 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 187.01 +5.81 40 0 1,497 -411
30DEC26 630.00 P 0.00 0.00 0.00 196.98 +5.78 42 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 206.60 +5.40 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 216.60 +5.40 0 0 30 0
30DEC26 660.00 P 224.74 224.74 224.74 226.60 +5.40 0 37 160 0
30DEC26 670.00 P 0.00 0.00 0.00 240.97 +9.77 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 246.60 +5.40 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 256.60 +5.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 266.60 +5.40 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 306.60 +5.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 336.60 +5.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 346.60 +5.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 356.60 +5.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 366.60 +5.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 376.60 +5.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 386.60 +5.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 396.60 +5.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 406.60 +5.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 416.60 +5.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 426.60 +5.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 436.60 +5.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 446.60 +5.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 456.60 +5.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 466.60 +5.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 476.60 +5.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 486.60 +5.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 496.60 +5.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 506.60 +5.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 516.60 +5.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 526.60 +5.10 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 536.60 +5.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 546.60 +5.10 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 556.60 +5.10 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 566.60 +5.10 0 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 0.02 +0.01 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 60 0
30MAR27 260.00 P 1.10 1.10 1.10 0.20 +0.05 30 20 102 +14
30MAR27 265.00 P 0.00 0.00 0.00 0.25 +0.05 29 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.33 +0.06 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.42 +0.08 29 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.53 +0.08 30 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.68 +0.13 30 0 29 0
30MAR27 290.00 P 1.91 1.91 1.91 0.83 +0.10 30 10 98 +10
30MAR27 295.00 P 0.00 0.00 0.00 1.04 +0.15 30 0 46 0
30MAR27 300.00 P 2.39 2.39 2.39 1.28 +0.16 30 10 609 +10
30MAR27 310.00 P 0.00 0.00 0.00 1.95 +0.32 30 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.74 +0.37 30 0 424 0
30MAR27 330.00 P 0.00 0.00 0.00 3.81 +0.47 30 0 1,345 0
30MAR27 340.00 P 5.76 5.76 5.58 5.19 +0.66 30 168 3,799 +166
30MAR27 350.00 P 6.91 7.13 6.91 6.82 +0.81 30 116 12,734 +116
30MAR27 360.00 P 8.75 8.94 8.75 8.83 +0.92 30 50 7,755 +45
30MAR27 370.00 P 10.91 10.91 10.91 11.07 +1.10 30 45 4,084 0
30MAR27 380.00 P 13.07 13.30 13.07 13.56 +1.27 30 155 4,141 +93
30MAR27 390.00 P 15.90 15.90 15.56 16.40 +1.42 29 47 5,287 +47
30MAR27 400.00 P 18.28 19.63 18.28 19.72 +1.65 29 147 22,419 +116
30MAR27 410.00 P 22.40 23.52 22.40 23.60 +1.89 29 503 26,018 +92
30MAR27 420.00 P 27.08 27.70 26.39 27.92 +2.23 29 269 14,514 +250
30MAR27 430.00 P 32.13 32.13 32.13 32.63 +2.35 29 30 6,455 +30
30MAR27 440.00 P 37.30 37.30 37.30 37.89 +2.50 29 5 6,280 0
30MAR27 450.00 P 42.64 43.35 42.64 43.83 +2.98 29 100 7,337 +60
30MAR27 460.00 P 48.93 49.53 48.93 50.22 +3.25 30 80 3,741 0
30MAR27 470.00 P 55.47 55.47 55.47 56.96 +3.43 30 30 6,350 0
30MAR27 480.00 P 0.00 0.00 0.00 64.17 +3.33 30 0 6,895 0
30MAR27 490.00 P 0.00 0.00 0.00 71.37 +3.26 30 0 7,031 0
30MAR27 500.00 P 0.00 0.00 0.00 78.66 +5.46 30 0 8,678 0
30MAR27 510.00 P 0.00 0.00 0.00 86.58 +3.28 30 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 94.71 +4.96 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 106.29 +8.33 34 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 111.83 +5.47 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 120.57 +5.61 31 0 1,201 0
30MAR27 560.00 P 0.00 0.00 0.00 129.55 +5.86 31 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 138.21 +2.74 30 0 618 0
30MAR27 580.00 P 0.00 0.00 0.00 147.64 +5.43 30 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 157.21 +5.32 30 0 369 0
30MAR27 600.00 P 167.00 167.00 167.00 167.10 +4.59 31 5 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 177.02 +4.98 32 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 187.01 +5.29 33 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 196.98 +5.51 34 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 206.60 +5.29 0 0 1,081 0
30MAR27 650.00 P 216.24 216.24 216.00 221.15 +9.95 45 301 3,224 -120
30MAR27 660.00 P 0.00 0.00 0.00 226.60 +5.40 0 0 1,080 0
30MAR27 670.00 P 0.00 0.00 0.00 240.97 +9.77 47 0 180 -200
30MAR27 680.00 P 0.00 0.00 0.00 246.60 +5.40 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 256.60 +5.40 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 266.60 +5.40 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 306.60 +5.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 336.60 +5.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 346.60 +5.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 356.60 +5.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 366.60 +5.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 376.60 +5.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 386.60 +5.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 396.60 +5.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 406.60 +5.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 416.60 +5.40 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 1.15 +0.85 41 0 17 0
29JUN27 220.00 P 1.24 1.24 1.24 1.30 +0.93 41 30 141 +30
29JUN27 225.00 P 0.00 0.00 0.00 1.56 +1.10 41 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 1.78 +1.22 41 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 2.00 +1.31 41 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 2.22 +1.40 40 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 2.54 +1.54 40 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 2.86 +1.71 40 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 3.18 +1.79 40 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 3.50 +1.87 39 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 3.92 +2.05 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 4.37 +2.19 39 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 4.83 +2.29 38 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 5.12 +2.23 38 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 5.60 +2.34 38 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 6.39 +2.72 38 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 7.01 +2.99 37 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 7.63 +3.13 37 0 923 0
29JUN27 310.00 P 0.00 0.00 0.00 8.72 +3.01 36 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 10.33 +3.29 36 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 11.93 +3.23 35 0 596 0
29JUN27 340.00 P 9.93 9.93 9.93 13.97 +3.49 35 45 2,059 +45
29JUN27 350.00 P 11.95 11.98 11.95 16.04 +3.40 34 101 6,786 +101
29JUN27 360.00 P 0.00 0.00 0.00 18.40 +3.43 34 0 3,556 0
29JUN27 370.00 P 17.11 17.11 17.11 21.03 +3.38 33 30 2,644 -30
29JUN27 380.00 P 19.70 20.12 19.70 23.70 +3.11 33 51 1,712 +21
29JUN27 390.00 P 0.00 0.00 0.00 26.95 +3.16 32 0 1,883 0
29JUN27 400.00 P 0.00 0.00 0.00 30.18 +2.77 31 0 1,388 0
29JUN27 410.00 P 0.00 0.00 0.00 33.87 +2.75 31 0 3,515 0
29JUN27 420.00 P 35.86 35.86 35.86 37.77 +2.31 30 40 2,763 +40
29JUN27 430.00 P 39.61 39.87 39.61 41.88 +2.07 30 70 2,608 +40
29JUN27 440.00 P 45.79 46.32 45.79 46.47 +1.76 29 80 4,479 +80
29JUN27 450.00 P 50.97 52.00 50.97 52.14 +2.35 29 55 2,993 +55
29JUN27 460.00 P 0.00 0.00 0.00 58.26 +2.92 29 0 934 0
29JUN27 470.00 P 0.00 0.00 0.00 64.95 +3.59 29 0 1,428 0
29JUN27 480.00 P 70.74 70.74 70.74 71.77 +3.12 30 30 1,599 +30
29JUN27 490.00 P 0.00 0.00 0.00 78.33 +4.02 29 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 85.65 +4.15 30 0 2,880 0
29JUN27 510.00 P 0.00 0.00 0.00 93.18 +4.26 30 0 517 0
29JUN27 520.00 P 98.00 99.49 98.00 101.23 +3.17 30 1,450 2,121 +1,363
29JUN27 530.00 P 106.88 106.88 106.88 108.84 +4.51 30 30 445 0
29JUN27 540.00 P 0.00 0.00 0.00 116.95 +4.64 30 0 1,226 0
29JUN27 550.00 P 125.00 125.80 125.00 125.16 +6.75 30 30 657 +30
29JUN27 560.00 P 0.00 0.00 0.00 133.62 +5.35 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 142.18 +4.92 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 151.02 +5.19 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 159.89 +5.34 30 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 170.32 +6.24 32 0 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 178.43 +5.45 30 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 187.79 +5.73 30 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 197.29 +5.82 30 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 207.24 +5.51 31 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 221.15 +9.72 38 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 226.75 +5.53 31 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 240.97 +9.77 40 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 246.68 +5.48 33 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 256.60 +5.40 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 266.60 +5.40 0 0 31 -2
29JUN27 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
29JUN27 740.00 P 305.51 305.51 305.51 306.60 +5.40 0 30 0 0
29JUN27 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 336.60 +5.40 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 346.60 +5.40 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 356.60 +5.40 0 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 1.15 +0.67 36 0 34 0
29SEP27 220.00 P 0.00 0.00 0.00 1.30 +0.74 36 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 1.56 +0.89 36 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.78 +0.95 36 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 2.00 +0.98 36 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 2.22 +1.03 35 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 2.54 +1.15 35 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 2.86 +1.17 35 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 3.18 +1.24 35 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 3.50 +1.22 34 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 3.92 +1.27 34 0 32 0
29SEP27 270.00 P 4.10 4.10 4.10 4.37 +1.35 34 10 40 +10
29SEP27 275.00 P 0.00 0.00 0.00 4.83 +1.41 34 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 5.12 +1.17 33 0 43 0
29SEP27 285.00 P 0.00 0.00 0.00 5.60 +1.12 33 0 8 0
29SEP27 290.00 P 0.00 0.00 0.00 6.39 +1.37 33 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 7.01 +1.37 33 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 7.63 +1.26 33 0 240 0
29SEP27 310.00 P 0.00 0.00 0.00 8.72 +0.98 32 0 47 0
29SEP27 320.00 P 0.00 0.00 0.00 10.33 +0.64 32 0 43 0
29SEP27 330.00 P 11.41 11.41 11.41 11.93 +0.26 31 45 120 +45
29SEP27 340.00 P 0.00 0.00 0.00 13.97 +0.77 31 0 24 0
29SEP27 350.00 P 15.72 16.03 15.62 16.04 +0.41 30 289 463 +88
29SEP27 360.00 P 0.00 0.00 0.00 18.56 +0.27 30 0 111 0
29SEP27 370.00 P 0.00 0.00 0.00 21.59 +0.22 30 0 1,050 0
29SEP27 380.00 P 0.00 0.00 0.00 25.04 +0.55 30 0 306 0
29SEP27 390.00 P 0.00 0.00 0.00 28.97 +0.75 30 0 185 0
29SEP27 400.00 P 31.85 32.30 31.85 32.94 +0.92 30 47 309 +2
29SEP27 410.00 P 36.01 36.52 36.01 37.54 +1.40 30 49 156 +45
29SEP27 420.00 P 41.66 41.66 41.30 42.26 +1.59 30 91 239 +40
29SEP27 430.00 P 45.68 46.73 45.65 47.22 +1.97 30 2,314 1,911 +1,494
29SEP27 440.00 P 51.53 52.06 51.00 52.69 +2.33 30 1,080 1,033 +698
29SEP27 450.00 P 55.80 57.64 55.80 58.20 +2.54 29 1,082 1,270 +653
29SEP27 460.00 P 0.00 0.00 0.00 64.08 +2.93 29 0 199 0
29SEP27 470.00 P 69.92 69.98 69.92 70.29 +3.05 29 16 174 +12
29SEP27 480.00 P 0.00 0.00 0.00 76.86 +3.44 29 0 50 0
29SEP27 490.00 P 0.00 0.00 0.00 83.40 +2.65 29 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 90.55 +4.09 29 0 66 0
29SEP27 510.00 P 0.00 0.00 0.00 98.11 +4.22 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 105.63 +4.30 30 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 113.28 +4.34 30 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 121.17 +4.41 30 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 129.37 +4.70 30 0 183 0
29SEP27 560.00 P 0.00 0.00 0.00 137.41 +4.64 30 0 96 0
29SEP27 570.00 P 0.00 0.00 0.00 145.73 +4.74 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 154.13 +4.80 30 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 162.74 +4.94 30 0 2 0
29SEP27 600.00 P 170.00 170.00 170.00 171.63 +5.26 30 10 46 +10
29SEP27 610.00 P 0.00 0.00 0.00 180.34 +5.27 30 0 4 0
29SEP27 620.00 P 0.00 0.00 0.00 195.05 +4.88 35 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 198.62 +5.51 29 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 207.43 +5.69 29 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 221.15 +7.93 35 0 900 0
29SEP27 660.00 P 0.00 0.00 0.00 227.99 +5.40 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 240.97 +8.88 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 247.13 +5.44 31 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 256.90 +5.44 32 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 266.70 +5.45 32 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 276.60 +5.40 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 286.60 +5.40 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 296.60 +5.40 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 306.60 +5.40 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 316.60 +5.40 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 326.60 +5.40 0 0 0 0
TOTAL PUT 33,204 1,057,577 +2,722
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 67.17 -1.26 118 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.67 -1.21 91 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.17 -1.25 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.68 -1.26 104 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.18 -1.21 93 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.68 -1.31 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.18 -1.23 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.69 -1.26 82 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.19 -1.25 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.69 -1.28 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.19 -1.28 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.70 -1.20 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.20 -1.12 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.70 -1.05 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.20 -0.98 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.71 -0.90 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.21 -0.83 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.71 -0.75 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.22 -0.67 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.72 -0.60 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.23 -0.53 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.74 -0.02 26 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.29 -0.03 27 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 9.90 -0.05 26 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.65 -0.08 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.61 -0.12 26 0 175 0
29SEP26 127.50 C 2.66 2.66 2.66 3.87 -0.15 26 15 76 +11
29SEP26 130.00 C 2.03 2.30 2.00 2.43 -0.20 26 63 260 -1
29SEP26 132.50 C 0.00 0.00 0.00 1.46 -0.19 26 0 114 0
29SEP26 135.00 C 0.90 0.90 0.86 0.86 -0.11 27 7 189 0
29SEP26 137.50 C 0.00 0.00 0.00 0.41 -0.11 26 0 229 0
29SEP26 140.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 27.21 -1.12 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.03 -0.77 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.60 -0.69 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.21 -0.62 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.88 -0.01 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.63 -0.01 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.49 -0.01 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 11.48 -0.01 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 9.63 -0.01 28 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 7.71 -0.49 27 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 6.26 -0.26 27 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 5.00 -0.12 28 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 3.93 -0.05 28 0 67 0
29OCT26 135.00 C 0.00 0.00 0.00 3.03 -0.16 28 0 162 0
29OCT26 137.50 C 0.00 0.00 0.00 2.30 -0.05 28 0 53 0
29OCT26 140.00 C 0.00 0.00 0.00 1.72 -0.01 28 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 1.26 -0.01 28 0 36 0
29OCT26 145.00 C 0.00 0.00 0.00 0.91 -0.01 28 0 117 0
29OCT26 147.50 C 0.00 0.00 0.00 0.65 -0.01 28 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.31 -0.02 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.15 0.00 29 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.10 0.00 29 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.07 0.00 29 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 0.00 29 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 25.29 -1.09 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.33 -0.69 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.11 -0.62 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.97 +0.02 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.93 +0.02 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 15.00 +0.03 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 13.18 +0.02 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.50 +0.03 30 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.66 -0.55 29 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 8.30 -0.28 29 0 37 0
27NOV26 130.00 C 0.00 0.00 0.00 7.07 -0.19 30 0 41 0
27NOV26 132.50 C 0.00 0.00 0.00 5.98 -0.26 30 0 20 0
27NOV26 135.00 C 0.00 0.00 0.00 5.01 -0.10 30 0 49 0
27NOV26 137.50 C 3.41 3.41 3.41 4.17 -0.02 30 15 43 0
27NOV26 140.00 C 0.00 0.00 0.00 3.45 -0.04 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 2.82 -0.01 30 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 2.30 +0.03 30 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 1.91 +0.07 30 0 478 0
27NOV26 150.00 C 0.00 0.00 0.00 1.54 +0.03 31 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 1.22 -0.01 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.97 +0.02 31 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.76 +0.02 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.59 +0.01 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.36 0.00 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.27 0.00 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.68 -1.43 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.21 -1.43 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.18 -2.00 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.68 -2.03 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.18 -2.08 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.73 -2.06 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.30 -1.66 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.85 -1.88 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.64 -1.45 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.23 -1.42 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.65 -1.53 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.28 -1.42 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.05 -1.20 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.73 -1.11 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.44 -1.03 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.07 -1.10 28 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.95 -0.98 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.09 -0.68 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.07 -0.63 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.16 -0.02 31 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 16.34 -0.03 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.63 -0.03 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 13.04 -0.03 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 11.25 -0.69 29 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.89 -0.64 29 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 8.68 -0.56 30 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 7.58 -0.46 30 0 58 0
30DEC26 135.00 C 0.00 0.00 0.00 6.58 -0.40 30 0 45 0
30DEC26 137.50 C 5.77 5.77 5.75 5.73 -0.35 30 30 63 +29
30DEC26 140.00 C 0.00 0.00 0.00 4.90 -0.26 30 0 113 0
30DEC26 142.50 C 0.00 0.00 0.00 4.20 -0.21 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 3.58 -0.17 30 0 50 0
30DEC26 147.50 C 3.30 3.30 3.30 3.23 +0.10 31 14 105 +14
30DEC26 150.00 C 0.00 0.00 0.00 2.65 -0.03 31 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 2.23 -0.03 31 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.87 -0.02 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.56 -0.02 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.30 -0.02 31 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.73 -0.02 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.92 -1.65 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.55 -1.55 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.20 -1.46 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.89 -1.35 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.59 -1.27 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.31 -1.21 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.10 -1.12 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.93 -1.05 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.89 -0.90 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.82 -0.84 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.77 -0.82 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.82 -0.78 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.15 -0.54 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.13 -0.72 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.42 -0.68 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.80 -0.03 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.26 -0.03 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.88 -0.46 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.31 -0.62 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.00 -0.60 31 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.77 -0.58 31 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.64 -0.55 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.59 -0.52 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.58 -0.52 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.66 -0.51 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.95 -0.36 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 7.17 -0.35 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.47 -0.28 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.89 -0.05 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 5.32 -0.03 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.78 -0.03 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.29 -0.03 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.84 -0.03 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.44 -0.03 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.07 -0.03 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.74 -0.03 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.44 -0.03 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.72 -0.87 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.62 -0.80 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.57 -0.75 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.62 -0.66 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.67 -0.62 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.79 -0.60 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.95 -0.56 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.20 -0.57 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.52 -0.54 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.90 -0.51 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.35 -0.54 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.87 -0.51 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.61 -0.36 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.26 -0.40 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.01 -0.34 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 15.69 -0.01 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 14.65 -0.41 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.58 -0.37 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.58 -0.15 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.64 -0.36 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.76 -0.34 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.94 -0.32 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 9.18 -0.30 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.46 -0.10 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.86 0.00 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.28 +0.18 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.73 -0.01 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.19 0.00 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.66 -0.01 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.25 0.00 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.84 0.00 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.43 0.00 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.44 -0.76 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.75 -0.78 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.12 -0.75 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.55 -0.71 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.03 -0.76 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.58 -0.74 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.19 -0.68 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.12 -0.24 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.84 -0.38 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.62 -0.09 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 18.35 -0.19 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.25 -0.18 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.20 -0.29 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 15.21 -0.28 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.28 -0.23 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.53 -0.01 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.68 -0.02 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.89 -0.01 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.02 -0.28 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.48 -0.08 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.79 -0.36 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 9.12 -0.34 33 0 0 0
TOTAL CALL 144 12,971 +53
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 154 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 238 0
29SEP26 122.50 P 0.00 0.00 0.00 0.43 -0.08 27 0 922 0
29SEP26 125.00 P 1.50 1.54 1.50 0.91 -0.11 27 30 374 -15
29SEP26 127.50 P 2.71 2.71 1.69 1.70 -0.13 27 17 688 +5
29SEP26 130.00 P 0.00 0.00 0.00 2.86 -0.08 27 0 297 0
29SEP26 132.50 P 0.00 0.00 0.00 4.28 -0.12 26 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 6.11 -0.11 26 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 8.22 -0.07 26 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 10.51 -0.04 26 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 12.92 -0.02 26 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.59 +0.69 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.16 +0.76 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.15 +0.25 62 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.31 +0.91 84 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.82 +0.92 89 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.32 +0.92 94 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.83 +0.93 98 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.33 +0.93 102 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 0.00 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.23 0.00 29 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.39 0.00 29 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.64 0.00 29 0 151 0
29OCT26 117.50 P 0.00 0.00 0.00 1.00 0.00 29 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 1.50 -0.01 29 0 139 0
29OCT26 122.50 P 0.00 0.00 0.00 2.17 +0.04 29 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 3.01 +0.10 29 0 100 0
29OCT26 127.50 P 0.00 0.00 0.00 4.05 +0.20 29 0 87 0
29OCT26 130.00 P 0.00 0.00 0.00 5.28 +0.30 29 0 112 0
29OCT26 132.50 P 0.00 0.00 0.00 6.72 +0.39 30 0 126 0
29OCT26 135.00 P 0.00 0.00 0.00 8.10 +0.24 28 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 9.86 0.00 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.78 0.00 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.83 0.00 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 15.99 0.00 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.25 0.00 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 20.58 0.00 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.59 +0.62 38 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.16 +0.74 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.27 +0.37 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.31 +0.91 49 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.82 +0.92 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.32 +0.92 54 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.83 +0.93 56 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.33 +0.93 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.59 +0.01 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.85 +0.02 30 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.24 +0.02 31 0 53 0
27NOV26 115.00 P 1.86 1.86 1.86 1.71 +0.03 31 15 46 +15
27NOV26 117.50 P 2.41 2.41 2.41 2.29 +0.04 31 15 32 +15
27NOV26 120.00 P 0.00 0.00 0.00 2.98 +0.06 31 0 70 0
27NOV26 122.50 P 0.00 0.00 0.00 3.79 +0.15 31 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.70 +0.19 31 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.79 +0.25 31 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 7.04 +0.32 31 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.46 +0.41 31 0 43 0
27NOV26 135.00 P 0.00 0.00 0.00 9.87 +0.34 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.50 +0.05 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.26 +0.04 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.15 +0.05 31 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.10 +0.03 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.18 +0.04 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 21.33 +0.67 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.03 +0.52 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.37 +0.56 35 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.76 +0.62 37 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.31 +0.78 39 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.82 +0.87 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.32 +0.91 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.83 +0.93 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.33 +0.93 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 0.00 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.86 -0.01 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.17 -0.01 31 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.54 -0.02 31 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 2.08 -0.02 31 0 534 0
30DEC26 115.00 P 0.00 0.00 0.00 2.67 -0.02 31 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 3.34 -0.02 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 4.16 -0.01 31 0 771 0
30DEC26 122.50 P 0.00 0.00 0.00 5.06 +0.17 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.07 +0.25 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.21 +0.32 31 0 15 0
30DEC26 130.00 P 8.29 8.39 8.29 8.56 +0.47 31 30 56 +15
30DEC26 132.50 P 0.00 0.00 0.00 9.85 +0.43 31 0 64 0
30DEC26 135.00 P 0.00 0.00 0.00 11.16 -0.08 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.75 -0.02 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.44 -0.03 31 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.22 -0.02 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.11 -0.02 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.06 -0.02 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.11 +0.65 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.66 +1.14 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.84 +1.03 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.11 +0.48 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.44 +0.53 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.84 +0.60 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.32 +0.71 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.83 +0.82 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.33 +0.89 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.75 0.00 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.99 -0.01 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.25 -0.01 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.60 -0.02 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.04 +0.05 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.54 +0.06 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.06 +0.07 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.66 +0.03 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.38 -0.03 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.22 +0.06 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.06 +0.15 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.03 +0.27 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.01 +0.25 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.09 +0.32 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.25 +0.33 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.65 +0.50 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.97 +0.50 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.43 +0.39 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.95 +0.42 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.54 +0.43 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.31 +0.86 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.02 +0.84 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.85 +0.94 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.73 +1.02 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.65 +1.05 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.87 +1.36 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.74 +1.03 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.86 +1.12 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.01 +1.16 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.19 +1.15 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.42 +1.20 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.71 +1.25 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.80 +0.01 33 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.17 0.00 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.63 0.00 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.13 0.00 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.69 -0.11 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.34 -0.13 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.99 -0.11 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.81 +0.01 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.82 0.00 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.74 +0.13 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.64 +0.12 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.63 +0.22 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.75 +0.29 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.87 +0.30 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.07 +0.32 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.34 +0.34 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.68 +0.36 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.09 +0.38 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.57 +0.33 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.12 +0.43 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.78 +0.57 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.46 +0.64 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.17 +0.65 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.95 +0.71 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.78 +0.82 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.66 +0.85 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.58 +0.90 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.54 +0.98 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.56 +1.09 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.62 +1.03 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.72 +1.09 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.85 +1.13 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.96 -0.04 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.81 -0.04 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.66 -0.05 33 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 8.58 -0.05 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.62 +0.03 34 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.63 +0.10 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.66 +0.10 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.75 +0.11 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.95 -0.01 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.17 -0.01 33 0 0 0
29SEP27 130.00 P 17.38 17.38 17.38 16.67 +0.34 33 15 15 +15
29SEP27 132.50 P 0.00 0.00 0.00 17.78 -0.01 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.39 +0.20 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.87 +0.23 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.38 +0.37 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.99 +0.44 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.62 +0.82 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.29 +0.88 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.01 +0.88 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.77 +0.91 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.59 +0.99 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.42 +1.05 33 0 0 0
TOTAL PUT 122 12,671 +50
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$ 6.875
18SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.02 297 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 1.96 -0.02 290 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.02 283 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 1.81 -0.02 268 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 1.71 -0.02 254 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.62 -0.01 255 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.51 -0.02 226 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.02 212 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.31 -0.02 199 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.21 -0.02 185 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.08 -0.05 112 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.98 -0.05 102 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.88 -0.05 93 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.78 -0.05 83 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.68 -0.05 73 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.58 -0.06 64 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.48 -0.06 54 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.07 59 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.32 -0.04 70 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.24 -0.05 66 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.17 -0.06 63 0 45 0
18SEP26 6.90 C 0.12 0.12 0.12 0.12 -0.05 64 15 87 +15
18SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.05 64 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.05 -0.04 64 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.03 -0.03 64 0 49 0
18SEP26 7.30 C 0.00 0.00 0.00 0.02 -0.03 67 0 40 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
18SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
18SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.02 137 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 1.96 -0.02 134 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.02 131 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 1.81 -0.02 124 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 1.71 -0.02 117 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 1.62 -0.01 118 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 1.52 -0.01 111 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.01 105 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 1.32 -0.01 98 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 1.22 -0.01 91 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.99 -0.05 57 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.89 -0.06 52 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.80 -0.05 54 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.71 -0.06 54 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.62 -0.06 52 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.54 -0.06 53 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.06 52 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.34 -0.04 56 0 15 0
25SEP26 6.80 C 0.29 0.29 0.29 0.28 -0.04 55 15 60 +15
25SEP26 6.90 C 0.25 0.25 0.22 0.22 -0.05 53 45 45 +45
25SEP26 7.00 C 0.23 0.23 0.19 0.18 -0.05 54 30 60 +15
25SEP26 7.10 C 0.16 0.16 0.16 0.14 -0.04 53 4 16 +4
25SEP26 7.20 C 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 -0.02 119 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.02 113 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 -0.01 115 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 -0.01 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.02 86 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 -0.01 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 -0.05 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.06 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.06 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.04 54 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.04 54 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.02 56 0 167 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 55 0 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.15 +0.02 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.03 0.00 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 +0.02 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.71 +0.01 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 +0.01 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 +0.01 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.05 -0.05 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.05 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 -0.03 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.46 -0.03 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.37 -0.03 54 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.29 -0.02 54 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.22 -0.03 54 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.01 55 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.18 +0.02 64 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.09 +0.02 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.99 +0.01 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.78 +0.03 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.57 +0.03 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.37 +0.01 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.20 +0.02 56 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.87 -0.03 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.74 -0.03 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.63 -0.02 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 -0.02 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.36 -0.04 54 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.03 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 +0.02 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.03 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.03 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.03 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.01 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 0.00 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.03 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.03 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.02 53 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.02 54 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 -0.02 54 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.02 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 -0.03 53 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.03 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.37 +0.04 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 +0.04 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.02 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.01 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 +0.01 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.69 -0.01 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 0.00 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 +0.01 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 0.00 54 0 0 0
30MAR27 6.75 C 1.17 1.17 1.17 1.19 -0.02 54 15 15 +15
30MAR27 7.00 C 0.00 0.00 0.00 1.08 -0.04 54 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.00 -0.01 55 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 -0.03 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.03 54 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 -0.02 54 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.67 -0.02 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 -0.03 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.02 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.03 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.49 +0.02 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 +0.04 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.35 +0.02 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.20 +0.03 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.05 +0.03 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.91 +0.03 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.76 +0.02 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.63 +0.01 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 +0.02 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 +0.01 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.32 +0.01 54 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.20 -0.02 53 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 +0.04 54 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 -0.01 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.78 -0.01 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.61 -0.02 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.64 +0.02 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.58 +0.03 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.51 +0.01 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.36 +0.01 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.22 +0.01 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.09 +0.03 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.96 +0.02 53 0 0 0
29SEP27 6.25 C 1.88 1.88 1.88 1.85 0.00 54 15 15 +15
29SEP27 6.50 C 0.00 0.00 0.00 1.72 -0.02 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.61 -0.02 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.51 -0.03 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.43 -0.02 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.35 -0.02 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.27 -0.02 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.20 -0.01 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.13 -0.02 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.06 -0.03 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.99 -0.03 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.93 -0.03 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.87 -0.03 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.82 -0.03 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.77 -0.03 54 0 0 0
TOTAL CALL 139 2,741 +124
18SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
18SEP26 6.40 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 0.09 -0.02 61 0 75 0
18SEP26 6.90 P 0.00 0.00 0.00 0.14 -0.02 62 0 94 0
18SEP26 7.00 P 0.15 0.15 0.15 0.20 -0.01 62 15 23 +15
18SEP26 7.10 P 0.00 0.00 0.00 0.27 0.00 61 0 89 0
18SEP26 7.20 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.44 +0.01 63 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.53 +0.03 58 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.04 67 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.73 +0.05 75 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.83 +0.05 83 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.93 +0.05 90 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 1.03 +0.05 98 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.05 105 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 1.23 +0.02 112 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.33 +0.02 120 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.43 +0.02 127 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.53 +0.02 133 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.02 139 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.73 +0.02 146 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.83 +0.02 152 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.93 +0.02 158 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 2.03 +0.02 164 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.02 170 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 2.23 +0.02 176 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.33 +0.02 182 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.43 +0.02 188 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.15 -0.01 53 0 30 0
25SEP26 6.80 P 0.00 0.00 0.00 0.19 -0.01 53 0 30 0
25SEP26 6.90 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.58 +0.01 51 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.02 54 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.85 +0.03 55 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.94 +0.04 53 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 1.03 +0.03 49 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.04 52 0 0 0
25SEP26 8.10 P 0.00 0.00 0.00 1.23 +0.01 56 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 1.33 +0.01 59 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 1.43 +0.01 62 0 0 0
25SEP26 8.40 P 0.00 0.00 0.00 1.53 +0.02 66 0 0 0
25SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.01 69 0 0 0
25SEP26 8.60 P 0.00 0.00 0.00 1.73 +0.02 72 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 1.83 +0.01 75 0 0 0
25SEP26 8.80 P 0.00 0.00 0.00 1.93 +0.01 78 0 0 0
25SEP26 8.90 P 0.00 0.00 0.00 2.03 +0.01 81 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 57 0
29SEP26 6.75 P 0.20 0.20 0.20 0.21 -0.01 52 45 129 +45
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.01 53 0 80 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 54 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.02 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.04 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 0.00 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.01 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.02 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.02 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.02 78 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.02 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.02 89 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.57 +0.01 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.71 0.00 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.86 -0.02 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.04 -0.03 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.24 -0.03 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.67 -0.03 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.89 -0.03 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.14 -0.01 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 +0.01 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.63 -0.01 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.88 +0.02 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 54 0 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 54 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.25 0.00 52 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.34 0.00 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.44 0.00 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.56 0.00 52 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.70 0.00 53 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.85 0.00 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.03 0.00 54 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.57 -0.03 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.78 -0.03 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.99 -0.03 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.21 -0.04 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.43 -0.04 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.67 -0.03 53 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.89 -0.04 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.01 52 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 0.00 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 +0.01 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 0.00 52 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 0.00 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 0.00 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.01 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.02 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.66 -0.03 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 -0.03 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 -0.03 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 -0.03 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 -0.02 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 -0.02 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 -0.03 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 0.00 53 0 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 0.00 52 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 0.00 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 0.00 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 0.00 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 0.00 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 0.00 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 0.00 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 -0.02 53 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 0.00 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.55 -0.02 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 -0.02 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.91 -0.03 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 -0.04 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 -0.03 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 -0.03 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 -0.03 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.91 -0.02 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 -0.03 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.02 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 0.00 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.01 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 0.00 52 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 +0.01 52 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 0.00 52 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.41 -0.02 52 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.57 -0.02 52 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 -0.02 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.92 -0.02 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 -0.02 53 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 -0.03 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.48 -0.02 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 -0.02 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.86 -0.03 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.08 -0.02 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.28 -0.03 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.78 +0.01 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 +0.01 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.03 +0.01 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.15 0.00 52 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.30 +0.01 53 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.45 +0.01 53 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.60 +0.01 53 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.77 +0.01 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.94 +0.02 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.11 +0.01 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.27 -0.03 53 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.45 -0.03 54 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.65 -0.02 54 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.84 -0.02 54 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.03 -0.02 54 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.23 -0.02 54 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.43 -0.03 54 0 0 0
TOTAL PUT 60 2,378 +60
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$ 25.340
29SEP26 17.00 C 0.00 0.00 0.00 8.35 0.00 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.85 0.00 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 0.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.85 0.00 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.35 -0.01 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.85 +0.01 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.36 +0.04 0 0 9 0
29SEP26 22.00 C 3.34 3.34 3.34 3.36 +0.03 0 1 538 -1
29SEP26 23.00 C 0.00 0.00 0.00 2.37 +0.04 23 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 1.39 +0.03 19 0 255 0
29SEP26 25.00 C 0.55 0.56 0.50 0.57 +0.02 18 53 866 +25
29SEP26 26.00 C 0.10 0.11 0.09 0.12 -0.01 18 147 2,271 -5
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 19 0 3,647 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.38 -0.07 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.88 -0.05 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.39 -0.07 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.89 -0.07 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.39 -0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.46 +0.08 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.43 +0.01 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.47 +0.02 19 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.61 +0.01 19 0 20 0
29OCT26 25.00 C 0.81 0.81 0.81 0.89 0.00 18 20 106 0
29OCT26 26.00 C 0.33 0.33 0.33 0.43 -0.02 19 4 125 0
29OCT26 27.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 341 0
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 20 0 322 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 7.39 -0.07 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.91 -0.05 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.39 -0.07 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.91 -0.06 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.46 -0.04 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.47 +0.05 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.47 +0.02 18 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.62 +0.02 18 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 0.91 +0.02 18 0 22 0
27NOV26 26.00 C 0.43 0.43 0.43 0.44 -0.01 17 60 368 +60
27NOV26 27.00 C 0.18 0.18 0.18 0.19 0.00 17 97 713 +97
27NOV26 28.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 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 8.39 -0.06 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.90 -0.04 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.40 -0.06 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 6.91 -0.05 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.41 -0.05 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.91 -0.06 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.40 -0.09 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.46 -0.04 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.47 +0.05 22 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 +0.03 17 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.67 +0.02 18 0 108 0
30DEC26 25.00 C 1.05 1.05 1.05 1.05 +0.02 18 1 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 252 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 0.00 18 0 208 0
30DEC26 28.00 C 0.15 0.15 0.15 0.16 +0.01 18 30 246 +30
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 18 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 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 8.40 -0.05 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.90 -0.04 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.40 -0.06 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.91 -0.05 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.42 -0.04 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.91 -0.07 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.41 -0.08 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.46 -0.07 20 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.62 +0.03 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 0.00 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.06 +0.05 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.48 -0.02 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 -0.02 18 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 0.70 -0.02 18 0 53 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 0.00 19 0 144 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.01 18 0 84 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 0.00 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.90 -0.04 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.40 -0.06 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.91 -0.05 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.42 -0.06 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.94 -0.05 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.47 -0.06 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.57 -0.06 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.77 +0.03 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.05 +0.02 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.42 +0.02 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.84 -0.03 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.41 +0.02 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 +0.01 19 0 40 0
29JUN27 28.00 C 0.80 0.80 0.80 0.80 +0.02 19 150 154 +117
29JUN27 29.00 C 0.00 0.00 0.00 0.57 +0.01 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 0.00 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 0.00 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 0.00 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 7.43 -0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.96 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.50 +0.02 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.06 +0.03 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.64 +0.03 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.86 -0.03 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.08 +0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.37 +0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.75 +0.02 19 0 0 0
29SEP27 25.00 C 2.18 2.18 2.18 2.24 -0.04 19 50 50 +50
29SEP27 26.00 C 0.00 0.00 0.00 1.75 0.00 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.36 0.00 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.81 0.00 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.35 0.00 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.15 0.00 19 0 2 0
TOTAL CALL 613 16,072 +373
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 56 20 150 -8
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,580 0
29SEP26 24.00 P 0.03 0.03 0.03 0.03 0.00 20 40 2,503 +10
29SEP26 25.00 P 0.24 0.24 0.24 0.19 -0.05 18 5 3,013 +5
29SEP26 26.00 P 0.78 0.78 0.78 0.74 -0.05 16 2 2,126 0
29SEP26 27.00 P 1.68 1.68 1.68 1.66 -0.04 0 1 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.66 -0.04 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 -0.03 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.67 -0.03 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.67 -0.03 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.68 -0.02 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.68 -0.02 84 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.67 -0.03 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.68 -0.02 96 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 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 34 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 134 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 355 0
29OCT26 24.00 P 0.30 0.30 0.29 0.19 -0.03 20 16 1,158 +1
29OCT26 25.00 P 0.70 0.70 0.61 0.51 -0.04 20 24 963 +24
29OCT26 26.00 P 0.00 0.00 0.00 1.03 -0.05 19 0 312 0
29OCT26 27.00 P 0.00 0.00 0.00 1.77 -0.06 19 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.67 -0.05 19 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.66 -0.04 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.80 -0.04 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.83 -0.04 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.86 -0.04 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.89 -0.04 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.92 -0.04 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.95 0.00 73 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 29 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 0.05 0.05 0.05 0.01 0.00 22 20 116 +20
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 65 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 0.17 0.00 18 0 1,081 0
27NOV26 24.00 P 0.46 0.46 0.46 0.42 -0.01 18 20 1,037 0
27NOV26 25.00 P 0.87 0.87 0.87 0.85 -0.03 18 1 306 0
27NOV26 26.00 P 0.00 0.00 0.00 1.47 -0.02 18 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 2.26 -0.03 18 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.16 -0.04 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.12 -0.04 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.16 +0.06 26 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.13 +0.03 27 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.15 +0.09 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.12 +0.03 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.14 +0.07 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.11 +0.03 37 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 0.00 18 0 556 0
30DEC26 22.00 P 0.18 0.18 0.18 0.11 0.00 18 155 885 +155
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 -0.02 18 0 2,531 0
30DEC26 25.00 P 1.00 1.00 1.00 0.98 -0.05 18 30 355 +20
30DEC26 26.00 P 0.00 0.00 0.00 1.59 -0.03 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 -0.04 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 -0.03 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.14 -0.04 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.16 +0.06 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.13 0.00 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.15 +0.02 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 0.00 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.14 +0.06 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.11 -0.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.08 -0.03 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.07 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 160 0
30MAR27 23.00 P 0.56 0.56 0.56 0.52 -0.04 19 100 827 +100
30MAR27 24.00 P 0.00 0.00 0.00 0.88 -0.03 19 0 405 0
30MAR27 25.00 P 0.00 0.00 0.00 1.34 +0.02 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.03 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.58 -0.04 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.37 -0.04 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.23 -0.05 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 +0.07 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.17 +0.04 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 +0.01 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.12 -0.01 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.14 +0.02 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.11 -0.01 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.08 -0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 0.00 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 0.00 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 0.00 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.49 -0.01 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 -0.01 19 0 133 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 -0.02 19 0 202 0
29JUN27 25.00 P 0.00 0.00 0.00 1.62 -0.01 20 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.02 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.84 +0.02 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.54 -0.03 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.39 -0.03 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.26 +0.04 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.19 +0.05 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.16 +0.02 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.14 +0.01 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.14 +0.02 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.11 -0.01 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 0.00 19 0 6 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 0.00 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 0.00 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.63 -0.02 19 0 58 0
29SEP27 23.00 P 0.00 0.00 0.00 0.94 -0.02 19 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.33 -0.03 19 0 402 0
29SEP27 25.00 P 1.80 1.80 1.80 1.81 -0.03 20 50 57 +50
29SEP27 26.00 P 0.00 0.00 0.00 2.35 -0.03 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 -0.01 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.69 -0.01 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.48 +0.01 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.31 +0.04 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.21 -0.04 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.16 -0.03 20 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.14 -0.01 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.14 +0.01 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.11 -0.01 23 0 0 0
TOTAL PUT 484 34,128 +377
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$ 323.200
18SEP26 252.50 C 70.34 70.34 70.12 70.74 +10.89 0 100 100 +100
18SEP26 255.00 C 0.00 0.00 0.00 68.31 +12.02 131 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 65.74 +11.93 0 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 63.24 +11.91 0 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 60.74 +11.88 0 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 58.24 +11.84 0 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 55.74 +11.78 0 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 53.24 +11.71 0 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 50.75 +11.62 75 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 48.25 +11.50 70 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 45.75 +11.34 66 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 43.25 +11.14 62 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 40.75 +10.89 58 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 38.25 +10.60 54 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 35.75 +10.23 50 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 33.25 +9.80 45 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 30.75 +9.39 41 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 28.26 +8.70 45 0 100 0
18SEP26 297.50 C 0.00 0.00 0.00 25.77 +7.92 44 0 8 0
18SEP26 300.00 C 0.00 0.00 0.00 23.29 +7.21 44 0 40 0
18SEP26 305.00 C 5.61 12.30 4.50 18.42 +5.55 44 52 163 +48
18SEP26 310.00 C 2.69 14.50 2.69 13.53 +3.14 38 35 133 +3
18SEP26 315.00 C 5.00 7.10 5.00 9.40 +1.40 42 14 38 0
18SEP26 320.00 C 3.95 6.15 3.25 5.91 +0.19 42 137 228 +46
18SEP26 325.00 C 1.00 3.80 0.30 3.42 -0.76 44 159 118 +8
18SEP26 330.00 C 0.64 2.34 0.59 1.82 -1.19 45 323 161 0
18SEP26 335.00 C 1.45 1.45 0.48 0.81 -1.31 45 36 53 -13
18SEP26 340.00 C 0.46 0.46 0.30 0.32 -1.14 45 121 140 +33
18SEP26 345.00 C 0.21 0.21 0.20 0.11 -0.88 45 30 81 -30
18SEP26 350.00 C 0.10 0.10 0.10 0.04 -0.61 46 76 308 +45
18SEP26 355.00 C 0.00 0.00 0.00 0.01 -0.44 45 0 111 0
18SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.27 51 0 12 0
18SEP26 365.00 C 0.00 0.00 0.00 0.01 -0.17 57 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.10 63 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.06 69 0 1 0
18SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 70.89 +10.72 46 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 68.39 +11.89 38 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 65.75 +11.72 0 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 63.39 +11.81 0 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 60.90 +11.76 42 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 58.40 +11.68 39 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 55.90 +11.58 34 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 53.40 +11.46 0 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 50.91 +11.32 36 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 48.41 +11.13 34 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 45.92 +10.91 35 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 43.44 +10.66 36 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 40.96 +10.36 36 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 38.48 +10.00 35 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 36.03 +9.61 35 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 33.59 +9.16 35 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 31.17 +8.66 35 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 28.79 +8.12 35 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 26.45 +7.40 35 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 24.16 +6.82 35 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 19.66 +5.48 34 0 105 0
25SEP26 310.00 C 5.00 14.50 5.00 15.69 +4.29 35 16 82 +7
25SEP26 315.00 C 3.31 12.13 3.31 12.03 +2.95 35 49 62 -1
25SEP26 320.00 C 8.68 9.10 7.21 8.92 +1.89 35 65 35 +15
25SEP26 325.00 C 4.10 6.80 4.10 6.32 +0.74 34 123 78 +63
25SEP26 330.00 C 3.25 4.54 3.25 4.42 +0.22 35 148 259 +120
25SEP26 335.00 C 2.54 3.10 2.54 2.98 -0.09 35 65 202 +50
25SEP26 340.00 C 1.80 2.25 1.45 1.95 -0.37 36 55 115 +32
25SEP26 345.00 C 1.00 1.25 0.95 1.21 -0.39 36 39 54 +20
25SEP26 350.00 C 0.00 0.00 0.00 0.71 -0.43 36 0 2 0
25SEP26 355.00 C 0.00 0.00 0.00 0.40 -0.43 36 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.22 -0.36 36 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 0.11 -0.28 35 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.06 -0.20 36 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.03 -0.14 36 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.02 -0.09 37 0 0 0
25SEP26 385.00 C 0.10 0.10 0.10 0.01 -0.07 37 75 75 +75
25SEP26 390.00 C 0.10 0.10 0.10 0.01 -0.04 40 165 165 +165
25SEP26 395.00 C 0.10 0.10 0.10 0.01 -0.02 42 30 30 +30
25SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 123.42 +10.94 77 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 118.42 +10.93 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 113.43 +10.93 69 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 108.43 +10.92 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 103.44 +10.91 61 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 98.44 +10.89 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 93.45 +10.88 53 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 88.45 +10.83 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 83.46 +10.78 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 78.46 +10.76 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 73.47 +10.68 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 68.47 +11.87 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 63.39 +11.70 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 58.49 +11.64 34 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 53.50 +11.41 32 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 48.53 +11.08 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 43.58 +10.60 33 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 38.68 +9.97 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 33.86 +9.17 33 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 29.17 +8.21 33 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 24.67 +7.12 33 0 264 0
29SEP26 310.00 C 6.33 6.33 5.25 16.57 +4.51 33 75 623 +30
29SEP26 320.00 C 2.80 10.31 2.53 9.95 +2.73 33 138 322 +3
29SEP26 330.00 C 2.93 6.00 2.50 5.55 +1.18 34 254 606 -39
29SEP26 340.00 C 0.73 2.90 0.55 2.72 +0.17 34 612 1,027 +516
29SEP26 350.00 C 0.46 1.40 0.35 1.16 -0.18 34 178 1,097 +32
29SEP26 360.00 C 0.25 0.65 0.25 0.44 -0.22 34 37 1,060 -14
29SEP26 370.00 C 0.20 0.39 0.20 0.15 -0.16 34 76 1,306 -59
29SEP26 380.00 C 0.27 0.27 0.16 0.05 -0.09 34 11 947 -7
29SEP26 390.00 C 0.22 0.22 0.22 0.02 -0.04 35 4 1,097 -4
29SEP26 400.00 C 0.10 0.10 0.09 0.01 -0.01 37 7 1,046 -7
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 68 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 72 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 77 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 86 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 93 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 98 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 116 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 118 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 64.97 +11.44 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 59.10 +10.03 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 54.46 +9.71 27 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 50.36 +9.77 33 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 45.86 +9.24 33 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 41.52 +8.67 33 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 37.34 +8.05 33 0 30 0
29OCT26 295.00 C 21.94 23.39 21.94 33.36 +7.39 33 45 45 +38
29OCT26 300.00 C 21.53 28.02 21.53 29.60 +6.51 33 121 209 +46
29OCT26 310.00 C 12.00 24.00 12.00 22.72 +5.25 33 90 283 +25
29OCT26 320.00 C 0.00 0.00 0.00 16.76 +3.84 32 0 2,041 0
29OCT26 330.00 C 5.26 12.47 5.26 12.11 +2.60 33 156 345 +88
29OCT26 340.00 C 3.95 8.66 3.65 8.58 +1.82 33 27 469 -14
29OCT26 350.00 C 3.01 6.00 3.01 5.92 +1.17 33 13 697 +11
29OCT26 360.00 C 3.40 3.64 3.40 4.00 +0.77 33 11 1,059 +1
29OCT26 370.00 C 1.50 2.80 1.50 2.60 +0.46 33 91 495 +91
29OCT26 380.00 C 1.70 2.00 1.68 1.62 +0.23 33 26 528 -16
29OCT26 390.00 C 1.14 1.34 1.07 0.99 +0.11 33 113 323 +42
29OCT26 400.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 251 0
29OCT26 410.00 C 0.63 0.63 0.63 0.34 0.00 33 6 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.02 0.00 34 0 52 0
27NOV26 260.00 C 0.00 0.00 0.00 66.02 +9.92 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 61.75 +9.78 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 57.60 +9.60 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 53.22 +9.04 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 49.12 +8.59 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 45.17 +8.11 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 41.40 +7.63 35 0 15 0
27NOV26 295.00 C 25.75 25.75 25.75 37.79 +7.12 35 14 150 0
27NOV26 300.00 C 21.15 32.32 21.15 34.38 +6.49 35 42 179 +20
27NOV26 310.00 C 25.85 28.79 25.04 28.27 +5.56 35 39 248 +21
27NOV26 320.00 C 21.09 22.61 21.09 22.61 +4.64 35 54 679 -6
27NOV26 330.00 C 15.97 17.93 15.97 18.00 +3.75 35 54 63 -12
27NOV26 340.00 C 13.56 14.15 13.56 14.28 +3.15 35 24 129 0
27NOV26 350.00 C 10.50 11.63 9.75 11.14 +2.32 35 17 159 0
27NOV26 360.00 C 8.30 9.05 8.30 8.50 +1.78 35 20 124 +3
27NOV26 370.00 C 4.92 6.96 4.92 6.37 +1.30 35 54 179 +23
27NOV26 380.00 C 4.50 4.50 4.50 4.72 +0.94 35 2 291 +2
27NOV26 390.00 C 3.52 4.00 3.50 3.45 +0.66 35 52 248 +7
27NOV26 400.00 C 2.86 2.86 2.86 2.50 +0.52 35 15 258 -13
27NOV26 410.00 C 0.00 0.00 0.00 1.73 +0.29 35 0 189 0
27NOV26 420.00 C 1.29 1.80 1.29 1.23 +0.20 35 7 234 +4
27NOV26 430.00 C 0.00 0.00 0.00 0.86 +0.12 35 0 108 0
27NOV26 440.00 C 1.32 1.32 1.32 0.60 +0.08 35 3 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.41 +0.04 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 124.79 +9.37 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 119.95 +9.34 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 115.14 +9.31 33 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 110.19 +9.12 32 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 105.02 +8.67 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 100.49 +9.30 33 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 95.76 +9.19 34 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 91.07 +8.67 34 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 86.42 +8.63 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 81.84 +8.56 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 77.34 +8.46 35 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 74.61 +10.02 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 68.71 +8.27 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 64.98 +10.20 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 60.65 +9.64 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 56.64 +9.24 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 52.07 +8.13 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 48.71 +8.07 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 45.16 +7.66 35 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 41.78 +7.26 35 0 15 0
30DEC26 300.00 C 26.02 37.44 25.39 38.55 +6.47 35 143 367 +103
30DEC26 310.00 C 20.82 32.30 20.82 32.87 +6.05 35 197 368 +111
30DEC26 320.00 C 25.07 27.19 25.07 27.19 +4.95 35 120 725 +75
30DEC26 330.00 C 21.62 21.62 19.94 22.77 +4.47 35 48 248 -15
30DEC26 340.00 C 0.00 0.00 0.00 18.75 +3.78 35 0 404 0
30DEC26 350.00 C 9.30 13.60 8.85 15.37 +3.17 35 4 1,441 -2
30DEC26 360.00 C 11.97 12.00 11.97 12.55 +2.63 35 3 441 +1
30DEC26 370.00 C 5.98 9.90 5.98 10.13 +2.15 35 23 423 +22
30DEC26 380.00 C 6.32 7.90 6.00 8.06 +1.72 35 7 631 +4
30DEC26 390.00 C 0.00 0.00 0.00 6.37 +1.37 35 0 2,934 0
30DEC26 400.00 C 5.00 5.35 5.00 4.99 +1.18 35 6 351 +4
30DEC26 410.00 C 0.00 0.00 0.00 3.78 +0.81 35 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 2.93 +0.63 35 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 2.25 +0.47 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.73 +0.36 35 0 328 0
30DEC26 450.00 C 2.00 2.00 2.00 1.31 +0.26 35 1 931 -1
30DEC26 460.00 C 1.22 1.22 1.22 1.00 +0.20 35 4 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.75 +0.15 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.58 +0.12 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.42 +0.06 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.23 +0.04 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 128.28 +10.41 42 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 123.61 +9.71 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 118.99 +10.24 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 114.45 +9.52 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 109.91 +10.06 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 105.42 +9.93 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 100.91 +9.69 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 96.86 +9.65 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 92.51 +9.65 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 88.16 +9.32 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 83.95 +9.00 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 79.91 +8.82 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 75.96 +8.62 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 72.31 +8.59 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 68.41 +8.19 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 65.05 +9.86 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 60.87 +8.83 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 57.44 +8.42 36 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 53.29 +7.17 34 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 50.56 +7.22 35 0 23 0
30MAR27 300.00 C 48.80 48.80 48.80 47.60 +6.52 35 1 148 0
30MAR27 310.00 C 0.00 0.00 0.00 42.34 +6.34 35 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 37.16 +5.72 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 32.49 +5.12 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 28.34 +4.58 35 750 923 +750
30MAR27 350.00 C 0.00 0.00 0.00 24.66 +4.07 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 21.44 +3.60 35 0 165 0
30MAR27 370.00 C 17.68 17.68 17.68 18.61 +3.16 35 1 245 +1
30MAR27 380.00 C 15.00 16.68 15.00 16.14 +2.76 35 5 175 +5
30MAR27 390.00 C 0.00 0.00 0.00 14.00 +2.45 35 0 72 0
30MAR27 400.00 C 11.00 12.00 11.00 11.67 +2.10 35 2 52 +1
30MAR27 410.00 C 0.00 0.00 0.00 9.97 +1.81 35 0 138 0
30MAR27 420.00 C 8.70 8.70 8.70 8.49 +1.55 35 2 326 +2
30MAR27 430.00 C 0.00 0.00 0.00 7.22 +1.33 35 0 70 0
30MAR27 440.00 C 7.20 7.20 7.20 6.31 +1.32 35 7 1,400 +2
30MAR27 450.00 C 5.35 5.35 5.35 5.18 +0.96 35 2 83 0
30MAR27 460.00 C 0.00 0.00 0.00 4.38 +0.82 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.70 +0.70 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 3.11 +0.58 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.62 +0.50 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 2.20 +0.42 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.84 +0.34 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.54 +0.28 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.29 +0.24 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 1.08 +0.20 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.90 +0.16 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.75 +0.13 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.63 +0.12 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.52 +0.09 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.44 +0.08 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.36 +0.06 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.30 +0.05 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 81.91 +8.05 37 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 77.97 +7.63 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 74.39 +7.29 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 70.89 +7.01 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 66.87 +6.11 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 63.70 +5.95 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 60.66 +6.34 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 57.59 +5.94 34 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 54.70 +5.92 34 0 71 0
29JUN27 310.00 C 50.90 50.90 50.90 49.88 +4.55 35 2 33 0
29JUN27 320.00 C 0.00 0.00 0.00 44.34 +4.72 34 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 39.53 +2.87 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 35.57 +4.03 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 31.67 +3.49 34 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 28.35 +3.21 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 25.43 +2.99 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 22.74 +2.57 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 20.12 +2.12 34 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 17.85 +1.74 34 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 15.80 +1.51 34 0 88 0
29JUN27 420.00 C 12.68 12.68 12.68 13.98 +1.30 34 2 3 -1
29JUN27 430.00 C 0.00 0.00 0.00 12.35 +1.11 34 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 10.90 +0.94 34 0 77 0
29JUN27 450.00 C 9.50 9.50 9.50 9.61 +0.79 34 2 35 +2
29JUN27 460.00 C 0.00 0.00 0.00 8.46 +0.66 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 7.44 +0.55 34 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 6.74 +0.65 35 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 87.75 +8.73 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 83.55 +7.75 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 80.23 +7.56 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 76.97 +7.32 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 73.14 +6.43 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 70.12 +6.24 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 67.15 +6.01 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 64.23 +5.92 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 61.45 +5.75 34 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 56.15 +5.38 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 51.20 +4.88 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 46.69 +4.56 34 0 0 0
29SEP27 340.00 C 42.26 42.26 42.26 42.45 +4.24 34 1 1 +1
29SEP27 350.00 C 0.00 0.00 0.00 38.60 +3.88 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 35.18 +3.60 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 32.00 +3.31 34 0 3 0
29SEP27 380.00 C 0.00 0.00 0.00 29.09 +3.03 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 27.04 +3.36 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 24.49 +2.98 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 22.16 +3.27 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 20.04 +2.97 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 18.10 +2.68 35 0 0 0
29SEP27 440.00 C 12.50 17.29 12.50 16.35 +2.42 34 4 6 +4
29SEP27 450.00 C 0.00 0.00 0.00 14.76 +2.19 34 0 9 0
TOTAL CALL 5,738 57,837 +2,697
18SEP26 252.50 P 0.00 0.00 0.00 0.01 -0.01 112 0 7 0
18SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.02 108 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 0.01 -0.04 104 0 10 0
18SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.06 100 0 7 0
18SEP26 262.50 P 0.00 0.00 0.00 0.01 -0.09 96 0 20 0
18SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.13 92 0 30 0
18SEP26 267.50 P 0.00 0.00 0.00 0.01 -0.18 88 0 46 0
18SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.26 84 0 203 0
18SEP26 272.50 P 0.00 0.00 0.00 0.01 -0.36 80 0 15 0
18SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.48 76 0 30 0
18SEP26 277.50 P 0.34 0.34 0.34 0.01 -0.65 72 2 21 +2
18SEP26 280.00 P 0.08 0.08 0.08 0.01 -0.85 68 1 46 0
18SEP26 282.50 P 0.00 0.00 0.00 0.01 -1.11 64 0 15 0
18SEP26 285.00 P 0.55 0.55 0.55 0.01 -1.42 61 10 25 -3
18SEP26 287.50 P 0.00 0.00 0.00 0.01 -1.79 57 0 24 0
18SEP26 290.00 P 0.59 0.90 0.10 0.01 -2.24 53 56 45 +17
18SEP26 292.50 P 0.80 0.85 0.80 0.01 -2.74 49 30 34 +3
18SEP26 295.00 P 0.35 0.35 0.20 0.01 -3.37 45 26 18 -11
18SEP26 297.50 P 0.00 0.00 0.00 0.03 -3.78 47 0 23 0
18SEP26 300.00 P 3.16 4.20 0.45 0.05 -4.82 45 65 84 +11
18SEP26 305.00 P 4.79 6.20 0.50 0.17 -6.49 44 93 88 +40
18SEP26 310.00 P 8.17 10.00 0.78 0.54 -8.02 45 113 326 -40
18SEP26 315.00 P 11.60 11.60 1.36 1.36 -9.79 45 108 130 -34
18SEP26 320.00 P 4.80 4.80 3.20 2.93 -11.57 45 34 36 0
18SEP26 325.00 P 10.80 10.80 5.70 5.38 -12.52 46 54 32 +12
18SEP26 330.00 P 0.00 0.00 0.00 8.77 -12.94 48 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 12.92 -13.00 51 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 17.07 -13.17 44 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 21.87 -12.88 44 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 26.81 -12.60 45 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 31.80 -12.38 0 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 36.80 -12.22 0 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 41.80 -12.12 0 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 46.80 -12.06 0 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 51.80 -12.03 0 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 57.67 -11.14 139 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 62.05 -11.75 120 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 67.05 -11.75 127 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 72.05 -11.75 135 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 77.05 -11.75 141 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 82.05 -11.75 148 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 87.03 -11.77 153 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 92.03 -11.77 159 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 97.05 -11.75 168 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 102.08 -11.72 176 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.08 51 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 -0.11 49 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.16 47 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 -0.22 45 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.30 43 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 -0.40 41 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.52 39 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 -0.68 38 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.86 36 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.02 -1.09 36 0 0 0
25SEP26 280.00 P 0.37 0.37 0.37 0.03 -1.35 36 2 2 +2
25SEP26 282.50 P 0.00 0.00 0.00 0.05 -1.68 36 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.08 -2.01 36 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.12 -2.45 36 0 0 0
25SEP26 290.00 P 0.58 0.58 0.58 0.18 -2.89 36 15 15 -15
25SEP26 292.50 P 0.68 0.69 0.68 0.26 -3.44 36 60 45 +30
25SEP26 295.00 P 0.00 0.00 0.00 0.38 -3.97 36 0 11 0
25SEP26 297.50 P 1.21 1.28 1.21 0.54 -4.60 36 25 20 -10
25SEP26 300.00 P 1.27 1.27 1.12 0.76 -5.19 36 45 45 +45
25SEP26 305.00 P 3.01 3.01 3.01 1.39 -6.44 36 9 9 +9
25SEP26 310.00 P 3.57 3.97 2.68 2.39 -7.68 36 103 62 +62
25SEP26 315.00 P 5.40 5.40 4.04 3.84 -8.85 36 75 60 +60
25SEP26 320.00 P 5.73 6.80 5.73 5.80 -9.74 36 45 75 +30
25SEP26 325.00 P 0.00 0.00 0.00 8.35 -10.72 37 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 11.42 -11.32 37 0 15 0
25SEP26 335.00 P 15.48 15.48 15.48 15.00 -11.69 38 2 2 +2
25SEP26 340.00 P 0.00 0.00 0.00 19.07 -11.79 39 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 22.78 -12.44 35 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 27.31 -12.46 35 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 32.04 -12.39 35 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 36.89 -12.30 35 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 41.82 -12.20 36 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 46.80 -12.11 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 51.80 -12.05 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 57.67 -11.14 67 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 62.08 -11.72 60 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 67.08 -11.72 64 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 72.08 -11.72 67 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 77.37 -11.43 78 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 82.37 -11.43 81 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 87.35 -11.45 85 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.10 42 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.18 39 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.33 36 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.56 35 0 92 0
29SEP26 275.00 P 1.00 1.00 0.34 0.04 -0.91 34 8 111 -8
29SEP26 280.00 P 1.50 1.66 0.39 0.08 -1.41 34 116 1,754 -70
29SEP26 285.00 P 2.40 2.40 0.68 0.17 -2.06 33 43 248 -19
29SEP26 290.00 P 3.23 3.48 0.81 0.36 -2.87 34 162 300 -116
29SEP26 295.00 P 2.60 2.60 1.14 0.67 -3.86 34 43 462 +3
29SEP26 300.00 P 5.00 7.00 1.60 1.18 -4.99 34 90 960 +22
29SEP26 310.00 P 10.02 10.02 3.12 3.14 -6.93 34 215 1,631 +82
29SEP26 320.00 P 10.73 10.73 6.30 6.60 -9.75 34 100 1,402 -21
29SEP26 330.00 P 14.00 14.00 12.00 12.34 -10.57 35 27 1,668 +13
29SEP26 340.00 P 29.04 29.04 20.08 19.13 -11.81 33 39 1,403 -39
29SEP26 350.00 P 28.92 28.92 28.92 27.66 -13.36 33 10 1,158 0
29SEP26 360.00 P 40.00 40.00 39.80 37.02 -12.18 33 8 1,513 -1
29SEP26 370.00 P 53.79 53.79 53.79 46.81 -13.06 33 1 1,038 -1
29SEP26 380.00 P 0.00 0.00 0.00 57.67 -11.14 57 0 642 -72
29SEP26 390.00 P 0.00 0.00 0.00 67.08 -11.72 54 0 543 -234
29SEP26 400.00 P 0.00 0.00 0.00 77.37 -11.43 66 0 1,037 0
29SEP26 410.00 P 0.00 0.00 0.00 87.35 -11.45 71 0 991 0
29SEP26 420.00 P 101.08 102.80 97.16 97.05 -11.75 70 90 574 0
29SEP26 430.00 P 111.08 112.80 107.16 106.80 -12.00 0 99 444 0
29SEP26 440.00 P 0.00 0.00 0.00 117.12 -11.68 83 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 127.11 -11.69 88 0 0 0
29SEP26 460.00 P 141.08 141.97 137.16 137.36 -11.44 98 72 70 0
29SEP26 470.00 P 0.00 0.00 0.00 147.11 -11.69 97 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 156.99 -11.81 97 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 167.11 -11.69 106 0 0 0
29SEP26 500.00 P 181.07 181.96 177.15 177.35 -11.45 117 72 30 0
29SEP26 510.00 P 0.00 0.00 0.00 186.98 -11.82 110 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 197.11 -11.69 118 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 207.11 -11.69 122 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 217.11 -11.69 126 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 227.09 -11.71 130 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 237.11 -11.69 134 0 0 0
29SEP26 570.00 P 251.07 251.25 248.44 247.39 -11.41 147 36 59 0
29SEP26 580.00 P 0.00 0.00 0.00 257.10 -11.70 141 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 267.10 -11.70 145 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 277.10 -11.70 148 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 287.10 -11.70 151 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 297.10 -11.70 155 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 307.10 -11.70 158 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 316.97 -11.83 154 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 327.10 -11.70 164 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 337.10 -11.70 167 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 347.10 -11.70 170 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 357.08 -11.72 172 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 367.10 -11.70 176 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 377.10 -11.70 178 0 0 0
29OCT26 260.00 P 0.98 0.98 0.98 0.35 -1.07 33 2 47 +2
29OCT26 265.00 P 0.00 0.00 0.00 0.55 -1.41 33 0 148 0
29OCT26 270.00 P 0.00 0.00 0.00 0.84 -1.83 33 0 169 0
29OCT26 275.00 P 3.98 3.98 2.00 1.20 -2.32 33 35 108 +28
29OCT26 280.00 P 4.75 4.75 2.22 1.72 -2.80 33 67 221 -29
29OCT26 285.00 P 3.50 3.54 3.00 2.39 -3.43 33 34 127 -18
29OCT26 290.00 P 3.79 4.49 3.79 3.23 -3.71 33 21 367 +15
29OCT26 295.00 P 4.79 5.50 4.79 4.23 -4.62 34 57 225 +41
29OCT26 300.00 P 6.03 6.65 5.50 5.50 -5.19 34 77 452 +62
29OCT26 310.00 P 13.01 13.34 8.46 8.46 -6.68 33 67 564 +22
29OCT26 320.00 P 22.98 22.98 12.70 12.76 -7.88 33 230 985 +60
29OCT26 330.00 P 21.65 22.55 17.53 18.22 -8.88 33 158 1,518 +84
29OCT26 340.00 P 0.00 0.00 0.00 24.53 -9.95 33 0 631 0
29OCT26 350.00 P 48.29 48.59 30.80 31.73 -10.74 33 85 553 +5
29OCT26 360.00 P 41.91 43.00 41.91 39.77 -11.25 33 46 706 +45
29OCT26 370.00 P 0.00 0.00 0.00 48.42 -11.45 33 0 340 0
29OCT26 380.00 P 0.00 0.00 0.00 58.14 -11.26 36 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 67.43 -11.60 36 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 77.37 -11.47 39 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 87.37 -11.43 43 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 97.26 -11.54 45 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 107.08 -11.72 46 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 117.12 -11.68 50 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 127.37 -11.43 56 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 137.36 -11.44 59 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.55 -1.80 35 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 2.06 -2.15 35 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 2.67 -2.68 35 0 18 0
27NOV26 275.00 P 0.00 0.00 0.00 3.49 -3.08 35 0 12 0
27NOV26 280.00 P 8.77 8.77 8.72 4.43 -3.47 35 3 45 +3
27NOV26 285.00 P 0.00 0.00 0.00 5.43 -4.01 35 0 32 0
27NOV26 290.00 P 11.05 11.05 7.60 6.74 -4.31 35 3 41 +3
27NOV26 295.00 P 0.00 0.00 0.00 8.11 -4.74 35 0 407 0
27NOV26 300.00 P 0.00 0.00 0.00 9.77 -4.73 35 0 128 0
27NOV26 310.00 P 14.42 14.50 14.20 13.35 -6.10 35 35 337 +20
27NOV26 320.00 P 27.25 27.25 19.04 17.74 -7.13 35 166 817 +166
27NOV26 330.00 P 23.71 27.19 23.71 23.03 -8.07 35 93 208 +47
27NOV26 340.00 P 0.00 0.00 0.00 29.15 -9.07 35 0 235 0
27NOV26 350.00 P 0.00 0.00 0.00 35.19 -10.51 33 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 43.36 -10.33 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 52.81 -8.43 38 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 60.90 -9.18 38 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 68.88 -10.36 36 0 16 0
27NOV26 400.00 P 82.50 86.01 82.50 80.20 -9.33 43 8 14 +4
27NOV26 410.00 P 0.00 0.00 0.00 88.83 -10.29 42 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 97.62 -11.28 39 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 107.26 -11.54 40 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 117.26 -11.54 42 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 128.45 -10.35 52 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 138.64 -10.16 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.07 -0.13 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.11 -0.18 35 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.17 -0.24 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.24 -0.33 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.34 -0.44 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.49 -0.53 35 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.65 -0.72 35 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.89 -0.84 35 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.17 -1.08 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.54 -1.25 35 0 3 0
30DEC26 250.00 P 2.48 2.48 2.48 1.97 -1.56 35 1 95 +1
30DEC26 255.00 P 0.00 0.00 0.00 2.50 -1.78 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.13 -2.14 35 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 3.86 -2.59 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.73 -3.04 35 0 90 0
30DEC26 275.00 P 6.20 6.20 6.20 5.88 -3.23 35 5 115 0
30DEC26 280.00 P 8.10 8.10 7.35 7.05 -3.67 35 4 176 0
30DEC26 285.00 P 0.00 0.00 0.00 8.37 -3.93 35 0 165 0
30DEC26 290.00 P 0.00 0.00 0.00 9.81 -4.24 35 0 428 0
30DEC26 295.00 P 12.70 12.70 12.70 11.48 -4.48 35 1 355 -1
30DEC26 300.00 P 13.67 13.70 13.67 13.13 -4.92 35 3 503 -1
30DEC26 310.00 P 25.75 25.75 17.47 16.95 -5.63 35 35 792 +20
30DEC26 320.00 P 22.05 23.84 22.05 21.51 -6.64 35 169 1,173 -19
30DEC26 330.00 P 29.33 30.00 27.43 26.78 -7.43 35 75 492 +40
30DEC26 340.00 P 45.06 45.06 34.00 32.75 -8.41 35 83 377 +34
30DEC26 350.00 P 46.21 46.21 46.21 39.37 -8.94 35 15 2,498 -15
30DEC26 360.00 P 61.03 61.03 61.03 46.84 -9.23 35 30 2,265 +19
30DEC26 370.00 P 56.60 56.60 56.60 54.82 -8.40 36 1 2,930 +1
30DEC26 380.00 P 0.00 0.00 0.00 63.86 -7.83 38 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 70.90 -9.97 35 0 2,423 0
30DEC26 400.00 P 0.00 0.00 0.00 80.20 -9.33 37 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 90.09 -9.22 39 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 99.01 -10.36 39 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 107.26 -11.78 35 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 117.29 -11.57 37 0 301 0
30DEC26 450.00 P 143.00 143.00 143.00 128.45 -10.35 44 1 570 0
30DEC26 460.00 P 153.00 153.00 153.00 138.64 -10.16 47 1 1,078 -1
30DEC26 470.00 P 0.00 0.00 0.00 147.33 -11.47 43 0 500 -82
30DEC26 480.00 P 0.00 0.00 0.00 158.43 -10.37 51 0 20 -3
30DEC26 490.00 P 0.00 0.00 0.00 169.32 -9.48 56 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 177.35 -11.45 49 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 186.98 -11.82 48 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 197.11 -11.69 51 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 208.43 -10.37 60 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 218.43 -10.37 62 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 227.09 -11.71 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 239.32 -9.48 69 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 249.32 -9.48 71 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 259.32 -9.48 72 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 267.10 -11.70 62 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 277.10 -11.70 63 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 289.22 -9.58 77 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 297.10 -11.70 66 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 309.31 -9.49 80 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 316.97 -11.83 67 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 327.10 -11.70 70 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 339.31 -9.49 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 349.22 -9.58 86 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 359.22 -9.58 87 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 367.10 -11.70 75 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 379.31 -9.49 90 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.67 -0.49 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.86 -0.57 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.11 -0.69 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.39 -0.81 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.76 -0.99 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.14 -1.15 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.67 -1.32 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.20 -1.55 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.86 -1.72 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.60 -1.99 35 0 0 0
30MAR27 250.00 P 6.91 6.91 6.91 5.37 -2.47 35 1 28 +1
30MAR27 255.00 P 0.00 0.00 0.00 6.37 -2.46 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.38 -2.77 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.51 -3.31 35 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 10.11 -3.40 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 11.46 -3.77 35 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 13.04 -3.94 35 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 14.74 -4.22 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 16.45 -4.46 35 0 162 0
30MAR27 295.00 P 0.00 0.00 0.00 18.43 -4.56 35 0 291 0
30MAR27 300.00 P 0.00 0.00 0.00 20.35 -4.85 35 750 1,071 +750
30MAR27 310.00 P 0.00 0.00 0.00 24.51 -5.52 35 0 775 0
30MAR27 320.00 P 31.05 31.05 30.77 29.23 -6.16 35 111 287 +59
30MAR27 330.00 P 0.00 0.00 0.00 34.48 -6.77 35 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 40.25 -6.46 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 46.78 -6.77 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 53.46 -7.30 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 61.59 -6.73 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 68.57 -7.57 36 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 77.08 -7.63 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 84.62 -6.58 36 0 74 0
30MAR27 410.00 P 0.00 0.00 0.00 92.58 -8.76 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 100.69 -9.76 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 109.76 -9.90 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 119.01 -11.13 35 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 128.45 -10.58 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 138.64 -10.59 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 148.04 -10.93 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 158.43 -10.39 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 169.32 -9.48 44 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 177.88 -10.92 42 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 187.86 -10.94 43 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 197.86 -10.94 45 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 208.43 -10.37 48 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 218.43 -10.37 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 227.86 -10.94 49 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 239.32 -9.48 54 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 249.32 -9.48 56 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 259.32 -9.48 57 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 267.89 -10.91 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 277.89 -10.91 55 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 289.22 -9.58 60 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 297.91 -10.89 57 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 11.36 -3.87 35 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 12.73 -3.60 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 14.20 -4.24 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 15.91 -4.09 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 17.63 -4.12 35 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 19.37 -4.28 35 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 21.42 -4.29 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 23.53 -4.33 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 25.64 -4.61 35 0 3,698 0
29JUN27 310.00 P 0.00 0.00 0.00 30.22 -4.87 35 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 34.98 -5.57 35 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 40.35 -5.89 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 46.13 -6.21 35 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 52.26 -6.43 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 58.87 -6.59 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 65.81 -6.83 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 73.05 -7.14 35 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 81.16 -6.81 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 88.93 -7.07 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 96.95 -7.33 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 104.03 -8.70 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 113.09 -8.35 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.89 -9.39 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 129.72 -9.74 33 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 139.18 -10.05 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.41 -11.82 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 158.43 -11.28 35 0 5 0
29SEP27 260.00 P 15.43 15.43 15.43 14.69 -3.55 35 1 19 +1
29SEP27 265.00 P 17.00 17.00 17.00 16.31 -3.54 35 1 16 0
29SEP27 270.00 P 0.00 0.00 0.00 18.04 -3.53 35 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 19.77 -3.36 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 21.53 -3.47 35 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 23.60 -3.37 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 25.60 -3.44 35 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 27.56 -3.73 35 0 91 0
29SEP27 300.00 P 0.00 0.00 0.00 29.64 -4.42 35 0 404 0
29SEP27 310.00 P 0.00 0.00 0.00 34.11 -4.86 34 0 65 0
29SEP27 320.00 P 0.00 0.00 0.00 38.99 -5.29 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 44.28 -5.51 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 50.01 -5.95 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 56.55 -5.83 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 63.06 -6.15 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 69.42 -6.55 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 77.06 -6.27 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 84.38 -6.55 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 91.92 -6.82 35 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 99.72 -7.05 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 107.72 -7.32 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 116.00 -7.44 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 123.81 -8.28 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 132.49 -8.38 34 0 3 0
TOTAL PUT 4,679 74,866 +1,115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 77.400
18SEP26 57.00 C 0.00 0.00 0.00 20.41 - 122 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 19.41 +0.70 113 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 18.41 +0.70 103 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 17.41 +0.69 90 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 16.41 +0.69 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 15.41 +0.69 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 14.41 +0.69 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 13.41 +0.68 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 12.41 +0.67 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 11.41 +0.66 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 10.42 +0.64 78 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 9.43 +0.61 78 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 8.44 +0.56 75 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 7.47 +0.49 75 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 6.53 +0.43 76 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 5.61 +0.33 76 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 4.74 +0.37 76 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 3.81 +0.13 68 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 3.09 +0.03 71 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 2.45 -0.05 72 0 2 0
18SEP26 77.00 C 2.21 2.21 2.21 1.90 -0.12 73 2 0 -2
18SEP26 78.00 C 0.00 0.00 0.00 1.43 -0.17 74 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 1.05 -0.20 74 0 0 0
18SEP26 80.00 C 0.74 0.74 0.65 0.75 -0.21 75 65 71 +65
18SEP26 81.00 C 0.00 0.00 0.00 0.52 -0.20 75 0 45 0
18SEP26 82.00 C 0.00 0.00 0.00 0.35 -0.19 75 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.24 -0.16 76 0 15 0
18SEP26 84.00 C 0.00 0.00 0.00 0.16 -0.14 77 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.10 -0.11 77 0 40 0
18SEP26 86.00 C 0.00 0.00 0.00 0.06 -0.09 77 0 13 0
18SEP26 87.00 C 0.00 0.00 0.00 0.04 -0.06 78 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 0.02 -0.05 77 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 7 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 20.45 - 71 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 19.45 +0.68 67 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 18.46 +0.68 70 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 17.46 +0.66 65 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 16.48 +0.66 68 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 15.49 +0.64 66 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 14.52 +0.62 67 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 13.55 +0.60 67 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 12.60 +0.57 67 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 11.66 +0.53 67 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 10.75 +0.51 67 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 9.85 +0.46 67 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 8.99 +0.42 67 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 8.16 +0.38 67 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.36 +0.33 67 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.60 +0.28 67 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.88 +0.38 67 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.06 +0.18 63 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.45 +0.13 64 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.90 +0.10 64 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 3.39 +0.06 65 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 2.92 +0.02 65 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 2.51 0.00 65 0 6 0
25SEP26 80.00 C 0.00 0.00 0.00 2.14 -0.02 66 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 1.81 -0.04 66 0 0 0
25SEP26 82.00 C 1.70 1.70 1.70 1.52 -0.06 66 3 3 +3
25SEP26 83.00 C 0.00 0.00 0.00 1.27 -0.06 66 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 1.05 -0.07 66 0 0 0
25SEP26 85.00 C 0.90 0.90 0.80 0.87 -0.07 66 95 95 +95
25SEP26 86.00 C 0.00 0.00 0.00 0.73 -0.08 67 0 1 0
25SEP26 87.00 C 0.00 0.00 0.00 0.61 -0.06 67 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.50 -0.07 68 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.40 -0.07 67 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.06 67 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.25 -0.06 67 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.20 -0.05 67 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.16 -0.04 67 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.12 -0.04 67 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.10 -0.03 68 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.06 -0.03 68 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.47 +0.69 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.98 +0.67 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.52 +0.64 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.11 +0.59 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.77 +0.52 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.55 +0.42 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.51 +0.31 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.68 +0.20 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.95 +0.10 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.67 +0.02 63 0 0 0
29SEP26 80.00 C 2.59 2.59 2.59 2.64 -0.04 63 1 11 +1
29SEP26 82.50 C 0.00 0.00 0.00 1.85 -0.07 64 0 32 0
29SEP26 85.00 C 1.26 1.26 1.15 1.26 -0.09 64 65 955 +18
29SEP26 87.50 C 0.00 0.00 0.00 0.83 -0.10 64 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.56 -0.09 65 0 702 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 -0.07 65 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 -0.05 65 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.05 65 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.03 65 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.02 66 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 68 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.93 +0.61 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.65 +0.83 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.18 +0.37 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.11 +0.47 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.40 +0.62 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.57 +0.60 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.67 +0.10 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.36 +0.26 63 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 7.74 +0.20 60 0 15 0
29OCT26 77.50 C 6.34 6.34 6.34 6.56 +0.16 61 4 19 +2
29OCT26 80.00 C 0.00 0.00 0.00 5.51 +0.12 61 0 14 0
29OCT26 82.50 C 4.88 4.88 4.88 4.61 +0.09 61 20 50 +20
29OCT26 85.00 C 0.00 0.00 0.00 3.84 +0.04 62 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 3.21 +0.04 62 0 168 0
29OCT26 90.00 C 0.00 0.00 0.00 2.66 -0.01 63 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 2.21 -0.02 63 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 1.81 -0.01 63 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 1.46 -0.02 63 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 1.14 -0.02 63 0 19 0
29OCT26 102.50 C 0.00 0.00 0.00 0.91 -0.03 63 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.73 -0.02 63 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 0.58 -0.02 63 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.46 -0.02 63 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.37 -0.01 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.29 -0.02 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.74 +0.61 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.65 +0.58 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.44 +0.32 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.79 +0.64 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.97 +0.78 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.19 +0.27 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.64 +0.42 62 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 11.09 +0.33 61 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 9.85 +0.28 62 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 8.71 +0.25 62 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 7.68 +0.24 62 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 6.75 +0.20 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 5.91 +0.09 63 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 5.17 +0.04 63 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 4.57 +0.06 63 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.01 +0.03 64 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 3.57 +0.09 64 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.04 +0.12 64 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 2.63 +0.10 64 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.27 +0.09 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 1.96 +0.08 64 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.69 +0.07 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.45 +0.06 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.24 +0.04 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.07 +0.04 64 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.91 +0.03 64 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 24.60 +0.53 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.44 +0.29 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.58 +0.25 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.81 +0.20 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.23 +0.54 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 15.67 +0.53 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.15 +0.30 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.79 +0.30 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.51 +0.20 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.42 +0.18 61 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 9.43 +0.17 62 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 8.51 +0.15 62 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 7.67 +0.13 62 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 6.91 +0.12 62 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 6.20 +0.10 62 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 5.58 +0.10 63 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.05 +0.02 63 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 4.63 +0.19 64 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.03 +0.06 63 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.60 +0.06 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.21 +0.05 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.86 +0.04 63 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.54 +0.02 63 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.26 +0.02 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.01 +0.01 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 1.79 +0.01 63 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 27.25 +0.58 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.58 +0.57 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.99 +0.55 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.49 +0.54 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.68 +0.14 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.32 +0.42 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.03 +0.37 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.82 +0.34 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.73 +0.23 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.79 +0.30 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 13.74 +0.19 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 12.85 +0.18 64 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 12.03 +0.18 64 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 11.25 +0.17 64 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 10.52 +0.16 64 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 9.84 +0.16 64 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 9.08 -0.05 64 0 1,110 0
30MAR27 97.50 C 0.00 0.00 0.00 8.52 -0.06 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.14 +0.13 65 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.64 +0.17 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.13 +0.17 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.71 +0.23 66 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.06 +0.07 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 5.59 -0.04 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.27 +0.07 65 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 4.98 +0.23 65 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 29.58 +0.53 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.07 +0.52 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.64 +0.51 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.27 +0.49 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.96 +0.46 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.73 +0.46 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.55 +0.44 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.43 +0.42 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.37 +0.40 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.37 +0.56 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.42 +0.37 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 16.39 +0.33 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 15.57 +0.32 65 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 14.85 +0.40 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 14.09 +0.32 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 13.27 +0.23 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.62 +0.21 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.02 +0.27 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 11.41 +0.26 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.83 +0.06 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 10.28 +0.03 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.95 +0.17 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.26 +0.22 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 8.80 -0.04 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 8.36 -0.04 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.94 +0.20 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 31.68 +0.46 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 30.29 +0.44 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 28.96 +0.42 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.69 +0.40 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.48 +0.38 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 25.32 +0.36 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.11 +0.41 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.08 +0.42 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 22.08 +0.39 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 21.14 +0.31 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.25 +0.30 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.42 +0.32 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.62 +0.31 66 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.84 +0.28 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.14 +0.29 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.35 +0.21 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.70 +0.15 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.09 +0.15 66 0 0 0
29SEP27 100.00 C 14.95 14.95 14.95 14.37 +0.18 65 1 1 +1
29SEP27 102.50 C 0.00 0.00 0.00 13.78 +0.18 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 13.21 +0.17 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 12.67 +0.16 65 0 0 0
TOTAL CALL 256 27,278 +203
18SEP26 57.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.06 80 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.09 79 0 1 0
18SEP26 69.00 P 0.00 0.00 0.00 0.04 -0.13 79 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.20 78 0 240 0
18SEP26 71.00 P 0.00 0.00 0.00 0.12 -0.28 77 0 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.21 -0.37 77 0 1 0
18SEP26 73.00 P 0.00 0.00 0.00 0.34 -0.48 77 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.53 -0.59 77 0 21 0
18SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.68 77 0 12 0
18SEP26 76.00 P 0.00 0.00 0.00 1.15 -0.77 77 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 1.59 -0.84 78 0 30 0
18SEP26 78.00 P 0.00 0.00 0.00 2.13 -0.89 79 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 2.75 -0.92 79 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 3.46 -0.93 81 0 10 0
18SEP26 81.00 P 0.00 0.00 0.00 4.24 -0.94 82 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 4.95 -0.89 76 0 11 0
18SEP26 83.00 P 0.00 0.00 0.00 5.83 -0.86 76 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 6.74 -0.83 76 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 7.68 -0.81 75 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 8.65 -0.78 77 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 9.62 -0.76 74 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 10.61 -0.74 75 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 11.60 -0.73 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 12.60 -0.72 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 13.60 -0.71 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 14.60 -0.70 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 15.60 -0.70 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 16.60 -0.70 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 17.60 -0.70 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 18.60 -0.70 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 19.60 -0.70 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 20.60 -0.70 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 21.60 -0.70 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 22.60 -0.70 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 23.60 -0.70 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 24.60 -0.70 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 25.60 -0.70 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 26.60 -0.70 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 27.60 -0.70 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 28.60 -0.70 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.03 -0.04 67 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.05 -0.06 68 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.08 -0.07 68 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.11 -0.10 68 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.12 68 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.22 -0.16 67 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.31 -0.19 68 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.41 -0.24 67 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.56 -0.28 68 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.32 68 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.93 -0.39 68 0 50 0
25SEP26 72.00 P 1.14 1.14 1.14 1.19 -0.42 68 1 1 +1
25SEP26 73.00 P 0.00 0.00 0.00 1.48 -0.47 68 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 1.81 -0.54 68 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 2.21 -0.56 68 0 17 0
25SEP26 76.00 P 0.00 0.00 0.00 2.64 -0.62 69 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 3.13 -0.65 69 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 3.67 -0.69 69 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 4.25 -0.72 69 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 4.90 -0.72 70 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 5.57 -0.58 71 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 6.12 -0.74 67 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 6.86 -0.76 67 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 7.63 -0.77 67 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 8.45 -0.77 67 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 9.28 -0.77 67 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.15 -0.77 67 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.03 -0.77 67 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 11.94 -0.76 67 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 12.86 -0.76 67 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.22 -0.33 87 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.15 -0.62 88 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 15.71 -1.20 67 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.18 -0.47 97 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 17.66 -0.99 67 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 18.64 -0.98 67 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 19.62 -0.72 66 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 21.13 -0.45 109 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 21.61 -0.94 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.03 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.06 65 0 145 0
29SEP26 62.50 P 0.38 0.38 0.38 0.14 -0.11 65 30 270 +30
29SEP26 65.00 P 0.62 0.62 0.57 0.30 -0.19 65 30 97 +30
29SEP26 67.50 P 0.00 0.00 0.00 0.60 -0.28 65 0 282 0
29SEP26 70.00 P 0.00 0.00 0.00 1.06 -0.40 65 0 43 0
29SEP26 72.50 P 0.00 0.00 0.00 1.76 -0.50 66 0 117 0
29SEP26 75.00 P 3.14 3.14 2.75 2.71 -0.60 66 60 215 0
29SEP26 77.50 P 0.00 0.00 0.00 3.91 -0.71 67 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 5.41 -0.58 67 0 270 0
29SEP26 82.50 P 7.00 7.00 7.00 6.94 -0.76 65 1 232 0
29SEP26 85.00 P 0.00 0.00 0.00 8.82 -0.79 65 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 10.88 -0.79 65 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 13.08 -0.77 65 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 15.84 -0.71 81 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.26 -0.52 87 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 20.62 -0.56 89 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.06 -0.29 94 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.11 -0.71 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.60 -0.70 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.10 -0.91 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.60 -0.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.10 -0.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.60 -0.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.10 -0.70 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.34 -0.09 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.56 -0.13 63 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.86 -0.18 63 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 1.28 -0.23 63 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.81 -0.30 63 0 82 0
29OCT26 67.50 P 0.00 0.00 0.00 2.51 -0.33 64 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 3.35 -0.38 64 0 118 0
29OCT26 72.50 P 0.00 0.00 0.00 4.35 -0.44 64 0 114 0
29OCT26 75.00 P 0.00 0.00 0.00 5.50 -0.51 64 0 59 0
29OCT26 77.50 P 0.00 0.00 0.00 6.79 -0.56 65 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 8.27 -0.56 65 0 243 0
29OCT26 82.50 P 0.00 0.00 0.00 9.89 -0.59 65 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 11.61 -0.31 66 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 13.48 -0.25 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.44 -0.72 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 17.51 -0.72 69 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 19.58 -0.82 69 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 21.27 -1.32 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.14 -0.71 73 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 26.27 -0.76 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.58 -0.62 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.99 -0.18 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.35 -0.21 75 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.26 -0.72 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.70 -0.71 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.16 -0.71 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 1.03 -0.11 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.45 -0.12 65 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.98 -0.15 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.60 -0.20 65 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 3.33 -0.23 65 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 4.22 -0.25 65 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 5.17 -0.34 65 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 6.26 -0.36 65 0 15 0
27NOV26 75.00 P 0.00 0.00 0.00 7.47 -0.41 65 0 172 0
27NOV26 77.50 P 0.00 0.00 0.00 8.83 -0.42 65 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.28 -0.45 65 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 11.80 -0.43 65 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 13.57 -0.57 66 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 15.34 -0.39 67 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 17.22 -0.41 67 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 19.15 -0.66 68 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 21.15 -0.67 68 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.21 -0.58 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 25.09 -0.81 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.38 -0.84 69 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.53 -0.85 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.35 -1.28 64 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.61 -0.65 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.40 -0.18 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.25 -0.65 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.62 -0.66 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.77 -0.18 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.34 -0.19 64 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.99 -0.24 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.73 -0.26 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.61 -0.28 64 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 5.54 -0.22 64 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 6.59 -0.33 64 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 7.77 -0.27 64 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 9.05 -0.39 64 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 10.45 -0.40 65 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 11.93 -0.43 65 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 13.39 -0.55 64 0 373 0
30DEC26 85.00 P 0.00 0.00 0.00 15.11 -0.60 65 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.85 -0.16 65 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 18.67 -0.47 66 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 20.56 -0.49 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.54 -0.03 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.55 -0.03 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 26.54 -0.73 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.70 -0.60 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.14 -0.66 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.28 -1.31 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.47 -1.16 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.30 -0.09 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.95 -0.68 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.24 -0.69 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.14 -0.11 66 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.89 -0.15 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.79 -0.12 65 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 6.72 -0.26 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.73 -0.16 65 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 8.84 -0.31 65 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 10.04 -0.20 65 0 19 0
30MAR27 72.50 P 0.00 0.00 0.00 11.32 -0.34 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.68 -0.05 65 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.13 -0.25 65 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 15.64 -0.39 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.14 -0.31 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.78 -0.53 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 20.49 -0.55 65 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 22.24 -0.59 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 24.08 -0.70 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.98 -0.69 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 27.49 -0.41 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.39 -0.40 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.29 -0.43 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.30 -0.46 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.33 -0.46 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.38 -0.46 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.43 -0.48 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.55 -0.51 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.72 -0.51 65 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.94 -0.17 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.98 -0.18 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.94 -0.31 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.00 -0.31 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.12 -0.34 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.33 -0.34 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.61 -0.35 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.96 -0.36 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 15.38 -0.32 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.95 -0.31 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.51 -0.35 66 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 20.04 -0.41 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 21.75 -0.38 66 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.45 -0.40 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.92 -0.64 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 26.68 -0.69 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 28.44 -0.78 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.21 -0.44 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.12 -0.88 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.04 -0.45 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 35.96 -0.95 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.89 -1.01 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.85 -0.50 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.91 -1.05 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.97 -0.50 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.04 -0.50 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.71 -0.22 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.76 -0.27 66 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.83 -0.34 65 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.97 -0.20 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.18 -0.22 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.46 -0.23 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.80 -0.24 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.20 -0.27 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.66 -0.28 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.18 -0.29 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.75 -0.48 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.43 -0.36 66 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 24.25 -0.21 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.91 -0.26 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.31 -0.48 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.09 -0.48 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.87 -0.49 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 32.66 -0.50 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 34.46 -0.50 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 36.33 -0.54 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.27 -0.54 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.22 -0.54 65 0 0 0
TOTAL PUT 122 25,871 +61
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$ 197.400
18SEP26 147.00 C 0.00 0.00 0.00 50.42 +2.18 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 49.42 +2.18 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 48.42 +2.18 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 47.42 +2.18 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 44.93 +2.19 114 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 42.43 +2.19 107 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 39.93 +2.18 99 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 37.43 +2.18 92 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 34.93 +2.16 85 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 32.43 +2.13 77 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 29.94 +2.10 82 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 27.46 +2.05 84 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 24.98 +1.97 82 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 22.54 +1.87 83 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 20.12 +1.72 82 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 17.77 +1.56 83 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 15.48 +1.35 82 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 13.30 +1.31 82 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 11.25 +0.80 82 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 9.23 +0.53 80 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 7.54 +0.15 81 0 8 0
18SEP26 195.00 C 0.00 0.00 0.00 6.06 +0.09 81 0 15 0
18SEP26 197.50 C 6.10 6.10 5.90 4.79 -0.07 82 14 7 +7
18SEP26 200.00 C 4.80 4.80 4.80 3.74 -0.14 83 4 9 +4
18SEP26 202.50 C 4.40 5.10 4.40 2.86 -0.20 84 6 3 +3
18SEP26 205.00 C 0.00 0.00 0.00 2.10 -0.26 84 0 7 0
18SEP26 207.50 C 0.00 0.00 0.00 1.51 -0.28 83 0 0 0
18SEP26 210.00 C 1.50 1.90 1.50 1.06 -0.28 83 11 17 +11
18SEP26 212.50 C 0.00 0.00 0.00 0.73 -0.26 83 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.49 -0.23 83 0 1 0
18SEP26 217.50 C 0.00 0.00 0.00 0.32 -0.20 83 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.21 -0.15 83 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.13 -0.12 83 0 30 0
18SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.09 83 0 17 0
18SEP26 227.50 C 0.00 0.00 0.00 0.05 -0.07 83 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.05 83 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.02 -0.04 85 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 10 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 50.54 +2.24 73 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 49.55 +2.25 73 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 48.56 +2.13 73 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 47.57 +2.12 73 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 45.10 +2.09 73 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 42.64 +2.05 73 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 40.21 +2.29 73 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 37.79 +1.96 73 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 35.40 +1.89 73 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 33.05 +1.82 73 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 30.74 +1.74 73 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 28.48 +1.65 73 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 26.28 +1.55 73 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 24.15 +1.44 73 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 22.09 +1.33 73 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 20.11 +1.20 73 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 18.23 +1.09 73 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 16.44 +0.96 73 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 14.76 +1.12 73 0 30 0
25SEP26 190.00 C 11.52 11.52 11.52 12.92 +0.43 71 6 21 +6
25SEP26 192.50 C 10.86 10.86 10.86 11.49 +0.47 71 6 33 +6
25SEP26 195.00 C 0.00 0.00 0.00 10.20 +0.38 72 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 9.01 +0.30 72 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 7.91 +0.21 73 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 6.92 +0.14 73 0 1 0
25SEP26 205.00 C 0.00 0.00 0.00 6.02 +0.11 73 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 5.23 +0.05 74 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 4.53 +0.04 74 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 3.88 +0.02 74 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 3.29 -0.02 74 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 2.78 -0.04 74 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 2.33 -0.07 74 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 1.95 -0.08 74 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 1.62 -0.09 74 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 1.34 -0.09 74 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 1.10 -0.10 73 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.91 -0.09 74 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.74 -0.09 73 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.60 -0.08 73 0 19 0
25SEP26 240.00 C 0.00 0.00 0.00 0.49 -0.07 73 0 49 0
25SEP26 242.50 C 0.00 0.00 0.00 0.39 -0.07 73 0 50 0
25SEP26 245.00 C 0.00 0.00 0.00 0.30 -0.07 73 0 20 0
25SEP26 247.50 C 0.00 0.00 0.00 0.24 -0.06 73 0 6 0
25SEP26 250.00 C 0.00 0.00 0.00 0.19 -0.05 73 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.24 +1.63 71 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 27.14 +1.54 71 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 25.12 +1.46 71 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.17 +1.37 71 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 21.29 +1.27 71 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 19.51 +1.18 71 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 17.81 +1.08 71 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.20 +0.98 71 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.68 +0.90 71 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 13.12 +0.76 70 0 0 0
29SEP26 195.00 C 13.90 13.90 13.90 11.78 +0.72 70 8 8 0
29SEP26 197.50 C 0.00 0.00 0.00 10.58 +0.56 70 0 0 0
29SEP26 200.00 C 9.96 12.04 9.96 9.47 +0.46 71 5 6 -1
29SEP26 205.00 C 9.00 9.00 7.80 7.53 +0.35 71 7 4 -3
29SEP26 210.00 C 0.00 0.00 0.00 5.92 +0.25 71 0 20 0
29SEP26 215.00 C 0.00 0.00 0.00 4.65 +0.23 72 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 3.53 +0.13 72 0 181 0
29SEP26 225.00 C 0.00 0.00 0.00 2.64 +0.07 72 0 3 0
29SEP26 230.00 C 0.00 0.00 0.00 1.95 +0.03 72 0 15 0
29SEP26 235.00 C 0.00 0.00 0.00 1.42 +0.01 72 0 1 0
29SEP26 240.00 C 1.99 1.99 1.99 1.02 -0.01 72 1 24 +1
29SEP26 245.00 C 0.00 0.00 0.00 0.71 -0.02 71 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.50 -0.02 71 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.35 -0.02 71 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 -0.01 72 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.17 -0.01 72 0 2 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 -0.01 72 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.08 -0.01 72 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 0.00 73 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 0.00 73 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 0.01 -0.01 69 0 1 0
29SEP26 300.00 C 0.20 0.20 0.20 0.01 0.00 72 10 18 0
29OCT26 170.00 C 0.00 0.00 0.00 35.00 +0.51 70 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 34.20 +1.33 74 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 32.59 +1.29 74 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.02 +1.24 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.50 +1.18 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.04 +1.14 74 0 0 0
29OCT26 185.00 C 24.53 24.68 24.53 26.63 +1.09 74 30 30 +30
29OCT26 187.50 C 0.00 0.00 0.00 25.27 +1.04 74 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 23.97 +1.05 74 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 22.74 +1.12 74 0 107 0
29OCT26 195.00 C 0.00 0.00 0.00 21.35 +0.88 73 0 110 0
29OCT26 197.50 C 0.00 0.00 0.00 19.89 +0.52 72 0 73 0
29OCT26 200.00 C 0.00 0.00 0.00 19.31 +1.03 74 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 17.12 +0.78 74 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 15.32 +0.76 74 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 13.27 +0.42 73 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 11.84 +0.35 73 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 10.55 +0.31 74 0 23 0
29OCT26 230.00 C 0.00 0.00 0.00 9.38 +0.33 74 0 18 0
29OCT26 235.00 C 0.00 0.00 0.00 8.31 +0.27 74 0 7 0
29OCT26 240.00 C 0.00 0.00 0.00 7.37 +0.24 75 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 6.53 +0.24 75 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.73 +0.22 75 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 5.01 +0.19 75 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 4.37 +0.16 75 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.80 +0.24 75 0 40 0
29OCT26 270.00 C 0.00 0.00 0.00 3.31 +0.21 75 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.88 +0.18 75 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.50 +0.15 75 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 2.10 +0.06 74 0 10 0
29OCT26 290.00 C 0.00 0.00 0.00 1.82 +0.05 74 0 0 0
29OCT26 295.00 C 2.62 2.62 2.62 1.57 +0.04 74 17 32 +17
29OCT26 300.00 C 1.98 2.21 1.98 1.36 +0.04 74 19 34 +19
27NOV26 170.00 C 0.00 0.00 0.00 40.75 +1.51 74 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 39.72 +1.96 75 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.29 +1.90 75 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 36.89 +1.84 76 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.74 +1.91 76 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.25 +1.75 76 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.98 +1.70 76 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 31.75 +1.34 76 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 30.59 +1.47 76 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.46 +0.55 76 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 28.05 +1.13 76 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 27.02 +1.08 76 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 26.00 +1.04 76 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 24.08 +1.01 76 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 22.31 +0.56 77 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 20.63 +0.82 77 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 19.10 +0.76 77 0 64 0
27NOV26 225.00 C 0.00 0.00 0.00 17.67 +0.70 78 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 16.00 +0.36 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.97 +0.72 78 0 25 0
27NOV26 240.00 C 0.00 0.00 0.00 13.75 +0.67 78 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 12.62 +0.63 78 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.58 +0.58 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.62 +0.54 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 9.73 +0.50 78 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 8.92 +0.47 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 8.17 +0.44 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.48 +0.41 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 6.84 +0.37 78 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 6.26 +0.35 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.73 +0.33 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.23 +0.29 78 0 0 0
27NOV26 300.00 C 5.32 5.32 5.32 4.79 +0.28 78 33 30 +30
30DEC26 170.00 C 0.00 0.00 0.00 45.96 +1.85 75 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.45 +2.66 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.09 +2.59 77 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.12 +1.87 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.87 +1.80 76 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 39.56 +1.72 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.37 +1.69 76 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 36.68 +1.12 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.56 +1.10 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 34.46 +1.07 75 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 33.55 +1.08 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 32.55 +0.72 75 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 31.57 +0.91 76 0 6 0
30DEC26 205.00 C 0.00 0.00 0.00 29.72 +0.86 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 27.96 +0.58 76 0 1 0
30DEC26 215.00 C 26.36 26.36 26.36 26.31 +0.76 77 15 15 +15
30DEC26 220.00 C 26.00 26.00 26.00 24.74 +0.49 77 2 15 0
30DEC26 225.00 C 0.00 0.00 0.00 23.26 +0.44 77 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 21.75 +0.93 77 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 20.21 +0.61 77 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.55 +0.90 78 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 18.50 +1.13 79 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.33 +0.97 79 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.26 +0.84 79 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.21 +0.57 79 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 14.23 +0.49 79 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.31 +0.46 78 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.45 +0.43 78 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.64 +0.40 78 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.89 +0.38 78 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.18 +0.35 78 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.52 +0.33 78 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.90 +0.31 78 0 3 0
30MAR27 170.00 C 0.00 0.00 0.00 58.05 +1.39 78 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 56.83 +1.37 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 55.64 +2.75 78 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.47 +2.72 78 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.33 +2.68 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.21 +2.57 78 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.11 +2.31 78 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.04 +1.25 78 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.98 +1.22 78 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 47.95 +2.21 78 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 45.78 +0.80 76 0 0 0
30MAR27 197.50 C 44.93 44.93 44.93 44.86 +0.94 76 15 15 +15
30MAR27 200.00 C 0.00 0.00 0.00 43.96 +0.76 76 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 42.22 +0.72 77 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 40.56 +0.69 77 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 38.97 +0.65 77 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 37.45 +0.61 77 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 36.00 +0.57 78 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 34.59 +0.63 78 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 33.44 +0.89 78 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 32.06 +1.06 78 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.74 +0.83 78 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.48 +0.34 78 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.10 +1.04 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.11 +0.75 78 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.00 +1.18 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 24.39 +0.14 77 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.54 +0.28 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 22.66 +0.35 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 21.78 +0.37 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 20.95 +0.41 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 20.24 +0.53 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 19.56 +0.64 79 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 66.96 +3.48 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.85 +3.43 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 64.76 +3.38 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 63.69 +3.33 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 62.64 +3.27 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 61.61 +3.16 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.59 +3.10 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 59.60 +3.14 79 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 58.62 +3.06 79 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 57.66 +2.97 79 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 56.72 +2.68 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 55.79 +2.57 79 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 54.89 +2.40 79 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 53.12 +2.39 79 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 50.33 +0.18 77 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 49.77 +1.23 79 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 48.04 +2.31 79 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 45.97 +0.88 78 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 45.19 +1.15 79 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 43.34 +0.70 78 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 42.39 +1.09 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 41.07 +1.07 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 39.79 +1.04 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 38.56 +1.01 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 37.38 +1.00 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 36.23 +1.67 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 35.12 +1.52 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 34.06 +0.93 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 33.02 +0.90 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 32.03 +1.20 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 31.07 +0.86 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 30.14 +0.85 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 29.24 +0.82 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.02 +1.61 80 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 73.99 +1.59 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 72.99 +1.58 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 72.00 +1.57 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 71.02 +1.55 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 70.06 +1.53 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 69.12 +1.52 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 68.19 +1.51 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 67.28 +2.97 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 65.10 +1.56 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 64.10 +1.35 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 63.47 +1.51 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 62.68 +1.49 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 61.14 +1.46 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.65 +1.42 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 58.21 +1.39 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.83 +1.36 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 55.34 +1.14 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 54.05 +1.00 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 52.80 +1.09 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 51.82 +1.27 80 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 50.52 +1.24 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 49.27 +1.22 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 48.05 +1.20 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 46.87 +1.18 80 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 45.73 +1.16 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 44.62 +1.14 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 43.54 +1.12 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 42.50 +1.10 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 41.48 +1.08 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 40.50 +1.06 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 39.54 +1.04 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 38.61 +1.02 80 0 0 0
TOTAL CALL 209 3,249 +160
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.05 88 0 12 0
18SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.08 87 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.03 -0.14 84 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.06 -0.22 84 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.11 -0.33 83 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 0.20 -0.46 83 0 20 0
18SEP26 180.00 P 0.00 0.00 0.00 0.35 -0.60 83 0 17 0
18SEP26 182.50 P 0.00 0.00 0.00 0.54 -0.83 82 0 2 0
18SEP26 185.00 P 0.00 0.00 0.00 0.85 -1.04 82 0 2 0
18SEP26 187.50 P 0.00 0.00 0.00 1.28 -1.28 81 0 7 0
18SEP26 190.00 P 0.00 0.00 0.00 1.87 -1.53 81 0 0 0
18SEP26 192.50 P 3.30 3.30 3.30 2.62 -1.82 81 60 30 -30
18SEP26 195.00 P 0.00 0.00 0.00 3.64 -1.97 82 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 4.88 -2.13 83 0 1 0
18SEP26 200.00 P 0.00 0.00 0.00 6.32 -2.10 84 0 6 0
18SEP26 202.50 P 0.00 0.00 0.00 7.95 -2.34 85 0 2 0
18SEP26 205.00 P 0.00 0.00 0.00 9.78 -2.54 86 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 11.68 -2.69 86 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 13.60 -2.87 83 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 15.77 -2.45 82 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 18.04 -2.42 82 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 20.38 -2.38 82 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 22.78 -2.33 83 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 25.20 -2.31 82 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 27.66 -2.28 83 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 30.13 -2.25 83 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 32.61 -2.24 81 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 35.10 -2.23 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 37.60 -2.21 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 40.10 -2.20 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 42.60 -2.20 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 45.10 -2.20 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 47.60 -2.20 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 50.10 -2.20 0 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 52.60 -2.20 0 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 55.10 -2.20 0 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 57.60 -2.20 0 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 60.10 -2.20 0 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 62.60 -2.20 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 65.10 -2.20 0 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 67.60 -2.20 0 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.02 -0.06 70 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.03 -0.06 71 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.04 -0.07 72 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.06 -0.07 74 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.09 -0.09 74 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.13 -0.14 73 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.19 -0.19 73 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.27 -0.23 73 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.39 -0.30 73 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.54 -0.38 73 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.73 -0.45 73 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.97 -0.53 73 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 1.25 -0.64 73 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 1.62 -0.73 73 0 3 0
25SEP26 177.50 P 1.78 1.78 1.78 2.04 -0.85 73 2 2 -2
25SEP26 180.00 P 0.00 0.00 0.00 2.54 -0.97 73 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 3.12 -1.11 72 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 3.81 -1.26 72 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 4.63 -1.37 72 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 5.58 -1.49 72 0 5 0
25SEP26 192.50 P 0.00 0.00 0.00 6.64 -1.41 73 0 4 0
25SEP26 195.00 P 0.00 0.00 0.00 7.83 -1.67 73 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 9.13 -1.60 74 0 7 0
25SEP26 200.00 P 13.07 13.07 13.07 10.53 -1.84 74 9 17 +9
25SEP26 202.50 P 0.00 0.00 0.00 12.05 -1.76 74 0 0 0
25SEP26 205.00 P 14.50 14.50 14.50 13.65 -2.01 74 6 24 0
25SEP26 207.50 P 0.00 0.00 0.00 15.28 -1.94 74 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 16.90 -2.10 73 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 18.74 -2.18 73 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 20.67 -2.18 73 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 22.66 -2.24 73 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 24.74 -2.24 73 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 26.86 -2.26 73 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 29.05 -2.27 73 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 31.27 -2.27 73 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 33.55 -2.28 73 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 35.85 -2.27 73 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 38.20 -2.27 73 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 40.56 -2.27 73 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 42.96 -2.26 73 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 45.37 -2.26 73 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 47.80 -2.25 73 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 50.25 -2.24 73 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 52.70 -2.23 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 1.67 -0.54 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 2.04 -0.67 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 2.50 -0.86 71 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 3.04 -0.91 71 0 15 0
29SEP26 180.00 P 3.33 3.33 3.33 3.61 -1.02 70 10 61 -10
29SEP26 182.50 P 0.00 0.00 0.00 4.46 -1.02 72 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 5.19 -1.18 71 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 6.08 -1.31 71 0 2 0
29SEP26 190.00 P 7.41 7.41 6.50 7.07 -1.32 71 15 35 0
29SEP26 192.50 P 0.00 0.00 0.00 8.18 -1.57 71 0 0 0
29SEP26 195.00 P 8.68 8.68 8.68 9.40 -1.59 71 2 36 +2
29SEP26 197.50 P 0.00 0.00 0.00 10.70 -1.63 72 0 62 0
29SEP26 200.00 P 0.00 0.00 0.00 12.09 -1.81 72 0 54 0
29SEP26 205.00 P 0.00 0.00 0.00 15.10 -1.89 72 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 18.29 -1.91 71 0 88 0
29SEP26 215.00 P 0.00 0.00 0.00 21.92 -2.01 71 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 25.80 -2.10 71 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 29.96 -2.11 71 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.31 -2.15 71 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.80 -2.18 71 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.42 -2.20 71 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.13 -2.21 71 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.94 -2.21 71 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.81 -2.21 71 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 62.71 -2.21 71 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 67.65 -2.21 71 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 72.62 -2.20 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 77.60 -2.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 82.60 -2.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 87.60 -2.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 92.60 -2.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 97.60 -2.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 102.60 -2.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 8.11 -0.87 75 0 30 0
29OCT26 172.50 P 0.00 0.00 0.00 9.00 -0.88 75 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 9.90 -0.88 75 0 2 0
29OCT26 177.50 P 0.00 0.00 0.00 10.80 -0.83 75 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 11.66 -0.76 75 0 255 0
29OCT26 182.50 P 0.00 0.00 0.00 12.69 -0.85 74 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 13.82 -0.90 75 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 15.00 -0.95 75 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 16.24 -1.00 75 0 9 0
29OCT26 192.50 P 18.68 18.68 18.68 17.53 -1.05 75 6 6 +6
29OCT26 195.00 P 0.00 0.00 0.00 18.88 -1.09 75 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 20.27 -1.14 76 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 21.72 -1.17 76 0 19 0
29OCT26 205.00 P 0.00 0.00 0.00 24.41 -1.52 75 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 27.65 -1.45 76 0 89 0
29OCT26 215.00 P 0.00 0.00 0.00 30.80 -1.61 75 0 22 0
29OCT26 220.00 P 0.00 0.00 0.00 34.95 -1.77 78 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 37.58 -2.91 74 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.24 -3.13 74 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.79 -2.66 77 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 50.17 -2.29 78 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 53.96 -2.69 77 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.26 -2.98 78 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 61.73 -3.61 74 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.17 -3.40 74 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 70.62 -2.05 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 75.13 -2.10 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 79.75 -2.10 74 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 84.37 -2.11 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 89.06 -2.14 74 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 93.81 -2.14 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 98.56 -2.15 74 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 103.37 -2.17 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 13.93 -0.65 79 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 14.93 -0.70 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 15.60 -1.07 78 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 16.67 -1.05 78 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 17.95 -0.82 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 19.27 -0.72 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 20.50 -0.76 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 21.77 -0.80 79 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 23.08 -0.84 79 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 24.43 -0.88 79 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 25.82 -0.91 79 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 27.26 -0.94 80 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 28.72 -1.10 79 0 7 0
27NOV26 205.00 P 0.00 0.00 0.00 31.22 -1.97 78 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 34.13 -2.22 78 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 37.38 -2.44 78 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 40.75 -2.55 78 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 44.13 -2.70 78 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.11 -2.54 79 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 51.44 -2.81 78 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 55.69 -2.50 79 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 59.00 -3.22 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.68 -2.68 80 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.04 -3.25 78 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 71.06 -3.44 78 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 75.31 -1.74 78 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 79.58 -1.75 78 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 83.86 -1.76 78 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 88.18 -1.86 78 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 92.66 -1.86 78 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 97.14 -1.87 78 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 101.63 -1.87 78 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 106.15 -1.95 78 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.55 -1.02 76 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.68 -0.96 76 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.82 -1.22 76 0 3 0
30DEC26 177.50 P 0.00 0.00 0.00 21.47 -0.83 77 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 22.61 -1.05 77 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 24.22 -0.75 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 25.53 -0.78 78 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 26.88 -0.81 78 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 28.26 -0.85 79 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 29.68 -0.87 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.13 -0.90 79 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 32.60 -0.94 79 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 34.11 -1.23 79 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 36.66 -1.61 78 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 39.47 -2.29 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.76 -2.11 78 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.97 -2.39 77 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.47 -2.44 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 53.05 -2.62 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.92 -2.52 79 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.47 -2.66 78 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 64.43 -2.15 79 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.17 -2.39 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.54 -3.50 77 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.59 -1.71 77 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.65 -3.89 77 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.71 -3.38 77 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 87.79 -1.80 77 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 92.06 -1.83 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 96.36 -1.84 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 100.67 -1.84 77 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 104.99 -1.84 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 109.32 -1.94 77 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.18 -0.76 78 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.38 -0.77 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.59 -0.86 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.92 -1.05 78 0 1 0
30MAR27 180.00 P 33.51 33.51 33.51 33.31 -1.31 78 1 0 -1
30MAR27 182.50 P 0.00 0.00 0.00 35.31 -0.73 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.73 -0.75 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.17 -0.78 80 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.64 -0.80 80 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.13 -0.83 80 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.64 -0.86 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.19 -0.87 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.74 -0.90 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.55 -1.17 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.68 -1.32 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.95 -1.38 80 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 58.28 -1.60 80 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 60.87 -2.19 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.41 -1.28 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 67.94 -1.29 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.48 -1.30 78 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 75.03 -1.31 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 78.69 -1.45 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 82.54 -1.46 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.40 -1.46 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 90.26 -1.47 78 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 94.13 -1.47 78 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 98.00 -1.49 78 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 101.95 -1.61 78 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 106.08 -1.62 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 110.22 -1.62 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 114.36 -1.63 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 118.51 -1.63 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.86 -0.66 79 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 37.20 -0.76 79 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 38.64 -0.77 79 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.09 -1.38 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 42.03 -0.92 80 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 43.52 -1.06 80 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 45.01 -1.09 80 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 46.53 -1.11 80 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 48.07 -0.99 80 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.62 -1.01 80 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.23 -0.99 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 51.69 -0.94 79 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 53.32 -0.94 79 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 56.59 -0.93 79 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 61.03 -0.97 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 64.37 +0.30 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 66.40 -0.95 79 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 70.22 -1.57 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 73.18 -1.11 79 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 76.79 -1.11 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.40 -1.12 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.02 -1.12 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.65 -1.12 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 91.28 -1.13 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 94.93 -1.22 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 98.78 -1.29 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 102.71 -1.29 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 106.63 -1.30 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 110.56 -1.30 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 114.50 -1.30 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 118.45 -1.30 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 122.40 -1.31 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 126.36 -1.43 79 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 42.87 -0.65 80 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 44.35 -0.65 80 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 45.84 +0.34 80 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 47.33 -0.65 80 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 48.82 -1.22 80 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 50.62 -0.98 80 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 52.26 -0.81 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 53.84 -0.89 81 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 55.42 -0.92 81 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 57.03 -0.84 81 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 58.64 -0.86 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 60.08 -1.14 81 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 61.73 -1.19 81 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 65.25 -1.03 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 68.66 -1.04 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 72.11 -1.63 81 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.60 +0.42 81 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 77.72 -0.82 80 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.10 -0.84 80 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 84.64 -0.98 80 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 88.32 -0.99 80 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 92.01 -0.98 80 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 95.70 -0.98 80 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 99.39 -0.99 80 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 103.09 -0.99 80 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.80 -0.99 80 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.51 -1.01 80 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 114.32 -1.16 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 118.30 -1.16 80 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 122.28 -1.16 80 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 126.27 -1.16 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 130.26 -1.17 80 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 134.26 -1.17 80 0 0 0
TOTAL PUT 111 3,157 -26
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$ 2.210
29SEP26 1.60 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 +0.03 89 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.47 +0.03 80 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.03 72 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.28 +0.03 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.09 +0.02 50 0 78 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 +0.01 51 0 77 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 0.00 47 0 556 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 716 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 642 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 780 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 106 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 0.00 121 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 134 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 141 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 153 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 170 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 175 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 190 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 199 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 207 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 211 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 221 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 231 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 240 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 248 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 256 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 264 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 271 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 278 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 284 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 291 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 297 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 303 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.64 +0.03 75 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.59 +0.02 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.55 +0.03 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.51 +0.03 72 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.47 +0.03 71 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.43 +0.03 70 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.39 +0.03 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.35 +0.02 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.32 +0.03 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.25 +0.02 63 0 0 0
29OCT26 2.20 C 0.19 0.19 0.19 0.20 +0.02 63 60 60 +60
29OCT26 2.30 C 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.12 +0.02 62 0 8 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 +0.01 62 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 59 0 83 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 0.00 62 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 0.00 63 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 64 0 53 0
29OCT26 3.00 C 0.03 0.03 0.03 0.02 0.00 62 200 466 +127
29OCT26 3.10 C 0.03 0.03 0.02 0.01 0.00 58 300 385 +300
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.65 +0.03 82 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.61 +0.03 80 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.58 +0.03 82 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.54 +0.03 80 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.50 +0.02 77 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.48 +0.04 80 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.44 +0.03 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.41 +0.03 77 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 +0.03 75 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.30 +0.03 74 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.26 +0.02 74 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.23 +0.04 76 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.19 +0.02 74 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.17 +0.03 76 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 +0.02 75 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 +0.02 75 0 36 0
27NOV26 2.90 C 0.00 0.00 0.00 0.10 +0.02 74 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 +0.02 76 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 +0.01 74 0 102 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 +0.01 74 0 103 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 +0.01 74 0 150 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.01 73 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.76 +0.04 92 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 +0.04 89 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 +0.04 90 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 +0.04 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.62 +0.04 87 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 +0.03 84 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 +0.04 86 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 +0.03 85 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 +0.03 84 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.44 +0.03 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 +0.04 82 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.36 +0.04 82 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.32 +0.04 81 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 +0.04 82 0 0 0
30DEC26 2.60 C 0.24 0.24 0.24 0.26 +0.04 82 15 155 +15
30DEC26 2.70 C 0.20 0.20 0.20 0.24 +0.04 83 55 101 +55
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.03 82 0 122 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 +0.03 83 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 +0.03 82 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 +0.02 82 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 +0.03 83 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 +0.03 82 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.03 83 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.03 83 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.03 83 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.03 83 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.03 82 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.03 81 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.03 80 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.88 +0.03 93 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.85 +0.03 92 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.82 +0.02 91 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.80 +0.03 92 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.77 +0.02 91 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.75 +0.02 92 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.72 +0.02 91 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 +0.03 91 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 +0.03 90 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 +0.02 89 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 +0.02 92 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 +0.02 89 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 +0.01 88 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 +0.01 89 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 +0.01 89 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 +0.02 90 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 +0.01 89 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.01 90 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.02 90 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.02 90 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.01 90 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 +0.01 90 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 +0.01 90 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.01 91 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.01 90 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.01 91 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.01 91 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.01 90 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 +0.01 90 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.01 90 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.01 90 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.01 90 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 90 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.01 90 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.01 89 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.01 89 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.03 +0.02 102 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.01 +0.02 103 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.99 +0.02 103 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.97 +0.02 103 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.95 +0.02 104 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.93 +0.02 104 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.91 +0.02 103 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 +0.02 103 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 +0.02 103 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.83 +0.01 102 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.80 +0.01 103 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 +0.02 103 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 +0.02 103 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.71 +0.01 103 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 +0.01 103 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 +0.02 103 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.01 100 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 +0.01 101 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 +0.01 102 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 0.00 102 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 0.00 102 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.01 103 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.51 +0.01 103 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 +0.01 103 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.01 101 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.44 -0.01 101 0 136 0
29SEP27 1.65 C 0.00 0.00 0.00 1.06 +0.03 96 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.04 +0.03 96 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.02 +0.03 96 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.00 +0.03 96 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.98 +0.05 96 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.94 +0.03 93 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.92 +0.03 93 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.90 +0.03 93 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.87 +0.03 93 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 +0.03 94 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 +0.03 94 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.78 +0.03 94 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.75 +0.02 94 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 +0.03 94 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 +0.02 94 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.68 +0.03 94 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.66 +0.02 95 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 +0.02 96 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.64 +0.03 97 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.62 +0.03 97 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.60 +0.03 97 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.58 +0.03 97 0 31 0
TOTAL CALL 630 15,569 +557
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 55 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.02 52 0 418 0
29SEP26 2.20 P 0.09 0.09 0.09 0.08 -0.02 51 15 1,130 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.03 52 0 775 0
29SEP26 2.40 P 0.00 0.00 0.00 0.22 -0.02 57 0 775 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 -0.03 63 0 307 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.03 63 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 -0.03 74 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.60 -0.03 84 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 -0.03 93 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.80 -0.03 102 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 -0.02 127 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.01 135 0 261 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 -0.01 143 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.21 -0.01 151 0 1,160 0
29SEP26 3.50 P 0.00 0.00 0.00 1.31 -0.01 158 0 1,160 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 -0.01 166 0 192 -563
29SEP26 3.70 P 0.00 0.00 0.00 1.51 -0.01 173 0 372 -348
29SEP26 3.80 P 0.00 0.00 0.00 1.61 -0.01 180 0 53 -49
29SEP26 3.90 P 0.00 0.00 0.00 1.71 -0.01 186 0 10 -13
29SEP26 4.00 P 0.00 0.00 0.00 1.81 -0.01 192 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 -0.01 198 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 2.01 -0.01 203 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.11 -0.01 209 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.21 -0.01 214 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.31 -0.01 219 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.41 -0.01 225 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.51 -0.01 230 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.61 -0.01 235 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.71 -0.01 240 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.81 -0.01 244 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.06 -0.01 256 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.31 -0.01 266 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.56 -0.01 276 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.81 -0.01 285 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 4.06 -0.01 294 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.30 -0.02 276 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.55 -0.02 283 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.80 -0.02 291 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.05 -0.02 298 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.30 -0.02 305 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.55 -0.02 311 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.80 -0.02 318 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 63 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 63 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 63 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 0.00 66 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 -0.01 64 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 0.00 65 0 731 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 -0.01 65 0 59 0
29OCT26 2.20 P 0.19 0.19 0.19 0.18 -0.01 62 2 96 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.02 63 0 131 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 -0.01 65 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.39 -0.01 68 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 -0.03 66 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 -0.02 69 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.64 -0.02 72 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 -0.03 73 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.83 -0.02 79 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 -0.02 85 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.02 -0.03 84 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.13 -0.02 95 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.23 -0.01 100 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.07 0.00 77 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.09 +0.01 80 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.10 +0.01 78 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.12 +0.01 80 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.13 0.00 77 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.15 0.00 78 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.17 0.00 77 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.19 0.00 77 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.24 0.00 78 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.30 +0.01 80 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.35 +0.01 77 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.41 +0.01 77 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.48 +0.01 77 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.56 +0.01 80 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.63 +0.01 78 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.72 +0.01 82 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.81 +0.01 84 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 0.00 84 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.98 0.00 85 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.07 -0.01 87 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.17 -0.01 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.26 -0.01 91 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 +0.01 86 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.13 +0.01 84 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 +0.01 85 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 +0.01 85 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 +0.01 85 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 +0.01 85 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 +0.01 85 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 +0.02 86 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 +0.01 86 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 +0.02 87 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 +0.02 86 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.02 86 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 +0.02 85 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 +0.02 86 0 62 0
30DEC26 2.60 P 0.64 0.64 0.64 0.65 +0.02 86 150 712 +150
30DEC26 2.70 P 0.00 0.00 0.00 0.73 +0.03 88 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.80 +0.02 86 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 +0.01 87 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.95 +0.01 85 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.03 0.00 84 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 0.00 84 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.23 +0.01 93 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.32 +0.01 93 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.41 +0.01 94 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 +0.01 98 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.60 +0.01 98 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.69 0.00 98 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.79 +0.01 101 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.89 +0.01 104 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.98 +0.01 103 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 2.08 +0.01 106 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 0.00 106 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.27 +0.01 108 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.36 0.00 107 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.46 +0.01 109 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.56 +0.01 111 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 0.00 110 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.75 +0.01 112 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.25 -0.01 93 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.27 -0.01 93 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.29 -0.01 92 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.32 -0.01 93 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.35 0.00 94 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.37 -0.01 93 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.40 -0.01 94 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 0.00 95 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 0.00 93 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.51 -0.01 93 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.57 -0.02 94 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.64 -0.01 95 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.70 -0.02 94 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.77 -0.01 94 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 -0.03 91 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 -0.03 91 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 -0.03 90 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 -0.03 90 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.10 -0.03 88 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 -0.02 92 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 +0.02 92 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.36 +0.02 92 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.44 +0.01 92 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 +0.01 91 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 -0.02 92 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.69 -0.02 91 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.78 -0.02 92 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.87 +0.01 92 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.96 0.00 93 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.05 0.00 93 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.14 0.00 93 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.24 0.00 95 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.34 0.00 97 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.44 0.00 99 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.53 0.00 99 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.63 0.00 101 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 -0.01 105 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 -0.01 105 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 -0.01 106 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.48 -0.02 104 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 -0.02 105 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 -0.02 105 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.57 -0.02 105 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.61 -0.01 106 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.64 -0.01 106 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.68 -0.02 103 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.74 -0.02 102 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.81 -0.02 103 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.88 0.00 103 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.94 0.00 101 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 1.02 -0.02 103 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.09 -0.02 102 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.17 -0.02 103 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.22 -0.04 100 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.29 -0.01 99 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.40 -0.02 103 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.47 -0.03 102 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.56 -0.02 103 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.64 -0.02 103 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.72 -0.02 103 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.80 -0.02 103 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.88 -0.02 103 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.47 0.00 99 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.50 0.00 99 0 100 0
29SEP27 1.75 P 0.00 0.00 0.00 0.53 0.00 99 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.56 0.00 99 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.59 0.00 99 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 0.00 99 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.66 0.00 100 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.69 0.00 100 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.75 0.00 99 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.82 0.00 100 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.89 0.00 100 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.96 0.00 100 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.04 +0.03 101 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.08 0.00 98 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.15 0.00 97 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.26 0.00 101 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.34 +0.01 102 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.41 +0.01 101 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.45 -0.03 97 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.53 0.00 97 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.61 0.00 97 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.69 0.00 97 0 0 0
TOTAL PUT 167 52,798 -823
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$ 29.560
18SEP26 20.50 C 0.00 0.00 0.00 9.06 -0.83 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.56 -0.83 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.06 -0.83 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.56 -0.83 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.06 -0.83 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.56 -0.83 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.06 -0.83 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.56 -0.83 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.06 -0.83 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.56 -0.83 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.06 -0.83 0 0 0 0
18SEP26 26.00 C 3.09 3.49 3.09 3.57 -0.82 75 80 20 +20
18SEP26 26.50 C 0.00 0.00 0.00 3.07 -0.82 65 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.57 -0.82 55 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.09 -0.81 59 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 1.64 -0.78 61 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.18 -0.79 54 0 0 0
18SEP26 29.00 C 0.68 0.68 0.68 0.83 -0.71 57 1 1 +1
18SEP26 29.50 C 0.52 0.56 0.52 0.55 -0.61 59 3 1 +1
18SEP26 30.00 C 0.63 0.63 0.63 0.33 -0.50 58 6 6 +6
18SEP26 30.50 C 0.34 0.34 0.21 0.19 -0.37 59 30 31 +27
18SEP26 31.00 C 0.29 0.29 0.27 0.10 -0.27 60 22 38 +22
18SEP26 31.50 C 0.00 0.00 0.00 0.05 -0.18 60 0 26 0
18SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.10 64 0 250 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.07 61 0 41 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 92 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 93 0 52 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.08 -0.82 92 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.58 -0.82 86 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.08 -0.82 80 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.58 -0.82 73 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.08 -0.82 68 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.58 -0.82 62 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.08 -0.82 56 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.58 -0.82 51 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.08 -0.82 45 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.59 -0.82 51 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.11 -0.81 53 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.63 -0.80 52 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.17 -0.79 52 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.73 -0.77 53 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 2.31 -0.74 52 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.87 -0.76 48 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 1.53 -0.70 50 0 0 0
25SEP26 29.00 C 0.99 0.99 0.99 1.23 -0.63 50 1 1 +1
25SEP26 29.50 C 0.00 0.00 0.00 0.97 -0.56 51 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.74 -0.49 51 0 45 0
25SEP26 30.50 C 0.51 0.51 0.51 0.56 -0.42 51 1 104 -1
25SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.34 52 0 114 0
25SEP26 31.50 C 0.25 0.25 0.25 0.30 -0.29 52 1 13 +1
25SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.23 51 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.15 -0.18 52 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.14 53 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.07 -0.11 53 0 15 0
25SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.08 54 0 15 0
25SEP26 34.50 C 0.00 0.00 0.00 0.03 -0.06 53 0 15 0
25SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.01 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 71 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.58 -0.82 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.58 -0.82 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.58 -0.82 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.58 -0.82 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.59 -0.82 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.64 -0.79 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.74 -0.76 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.95 -0.68 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.26 -0.62 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.49 49 0 44 0
29SEP26 31.00 C 0.45 0.45 0.38 0.49 -0.32 51 114 193 -37
29SEP26 32.00 C 0.26 0.26 0.26 0.27 -0.23 51 45 201 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.14 51 0 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.08 51 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 125 0
29SEP26 36.00 C 0.05 0.05 0.05 0.02 -0.02 53 15 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 122 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 8.58 -0.82 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.58 -0.82 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.60 -0.81 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.67 -0.75 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.76 -0.75 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.95 -0.70 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.25 -0.62 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.64 -0.55 52 0 0 0
29OCT26 29.00 C 1.97 2.11 1.89 2.16 -0.45 53 47 47 +47
29OCT26 30.00 C 0.00 0.00 0.00 1.64 -0.47 51 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 1.30 -0.35 52 0 62 0
29OCT26 32.00 C 0.00 0.00 0.00 1.02 -0.33 52 0 254 0
29OCT26 33.00 C 0.71 0.71 0.71 0.80 -0.27 52 15 20 +10
29OCT26 34.00 C 0.55 0.55 0.55 0.62 -0.21 53 15 63 +15
29OCT26 35.00 C 0.45 0.45 0.43 0.47 -0.17 53 38 40 +38
29OCT26 36.00 C 0.00 0.00 0.00 0.35 -0.13 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.26 -0.10 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.19 -0.08 53 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.14 -0.06 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 104 0
27NOV26 21.00 C 0.00 0.00 0.00 8.59 -0.81 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.62 -0.81 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.69 -0.83 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.90 -0.79 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.11 -0.77 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.43 -0.78 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.82 -0.59 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.24 -0.58 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.74 -0.55 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.31 -0.50 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.96 -0.43 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.63 -0.39 52 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 1.35 -0.36 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.14 -0.31 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.95 -0.27 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.79 -0.21 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.64 -0.20 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.51 -0.17 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.42 -0.13 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.34 -0.12 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.27 -0.10 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.08 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.06 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.05 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 8.73 -0.73 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 -0.77 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.03 -0.70 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.27 -0.83 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.54 -0.83 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.85 -0.88 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.38 -0.59 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.85 -0.55 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.34 -0.58 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.92 -0.53 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 -0.49 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.21 -0.44 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.92 -0.40 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.66 -0.36 53 0 2 0
30DEC26 35.00 C 1.55 1.55 1.55 1.44 -0.32 53 1 1 +1
30DEC26 36.00 C 0.00 0.00 0.00 1.26 -0.27 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 -0.25 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.91 -0.25 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.77 -0.20 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.66 -0.17 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 -0.15 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 -0.11 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.13 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.11 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.30 -0.09 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 9.30 -0.73 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.59 -0.69 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.90 -0.69 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.27 -0.84 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.64 -0.66 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.11 -0.74 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.53 -0.76 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.06 -0.65 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.62 -0.58 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.21 -0.55 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.84 -0.51 53 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.50 -0.48 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.19 -0.44 53 1,000 1,170 +1,000
30MAR27 34.00 C 0.00 0.00 0.00 2.90 -0.42 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 -0.39 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.41 -0.37 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.12 -0.42 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.97 -0.34 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.77 -0.34 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.63 -0.28 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.48 -0.25 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.34 -0.24 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.21 -0.22 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.07 -0.21 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.97 -0.20 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.00 -0.69 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.34 -0.67 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.73 -0.65 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.12 -0.65 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.59 -0.60 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.06 -0.60 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.58 -0.54 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.12 -0.54 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.67 -0.54 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.29 -0.48 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.91 -0.48 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.60 -0.53 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.30 -0.49 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.00 -0.35 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.73 -0.31 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.47 -0.38 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 -0.28 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.00 -0.26 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.70 -0.32 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.52 -0.28 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.33 -0.29 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.15 -0.29 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.00 -0.25 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.87 -0.22 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.73 -0.23 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.74 -0.68 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.15 -0.66 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.56 -0.66 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.03 -0.62 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.52 -0.61 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.81 -0.81 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.35 -0.62 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.92 -0.58 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.50 -0.58 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.16 -0.50 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.81 -0.47 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.45 -0.48 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.15 -0.43 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.86 -0.42 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.58 -0.42 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.29 -0.43 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.06 -0.37 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.96 -0.24 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.73 -0.37 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.50 -0.37 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.30 -0.35 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.13 -0.31 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.96 -0.31 54 0 0 0
TOTAL CALL 1,435 5,194 +1,137
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
18SEP26 28.00 P 0.19 0.19 0.17 0.08 +0.04 62 25 25 +15
18SEP26 28.50 P 0.16 0.31 0.16 0.16 +0.07 62 26 42 +16
18SEP26 29.00 P 0.26 0.49 0.26 0.30 +0.14 62 25 49 +15
18SEP26 29.50 P 0.00 0.00 0.00 0.51 +0.22 62 0 27 0
18SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.34 63 0 28 0
18SEP26 30.50 P 0.00 0.00 0.00 1.17 +0.46 66 0 63 0
18SEP26 31.00 P 0.00 0.00 0.00 1.54 +0.55 61 0 15 0
18SEP26 31.50 P 0.00 0.00 0.00 1.98 +0.63 59 0 15 0
18SEP26 32.00 P 0.00 0.00 0.00 2.46 +0.71 61 0 15 0
18SEP26 32.50 P 0.00 0.00 0.00 2.95 +0.76 64 0 10 0
18SEP26 33.00 P 0.00 0.00 0.00 3.44 +0.79 0 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 3.94 +0.81 0 0 13 0
18SEP26 34.00 P 0.00 0.00 0.00 4.44 +0.81 0 0 199 -52
18SEP26 34.50 P 0.00 0.00 0.00 4.94 +0.82 0 0 0 0
18SEP26 35.00 P 5.50 5.50 5.50 5.44 +0.82 0 1 0 -1
18SEP26 35.50 P 0.00 0.00 0.00 5.94 +0.82 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.44 +0.82 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.94 +0.82 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.44 +0.82 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.94 +0.82 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.44 +0.82 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.94 +0.82 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.44 +0.82 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.94 +0.82 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.44 +0.82 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.94 +0.82 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.44 +0.82 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 11.94 +0.82 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 12.44 +0.82 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 12.94 +0.82 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 13.44 +0.82 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 13.94 +0.82 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 14.44 +0.82 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 15 0
25SEP26 26.50 P 0.00 0.00 0.00 0.17 +0.06 53 0 0 0
25SEP26 27.00 P 0.32 0.32 0.32 0.26 +0.09 53 16 36 +15
25SEP26 27.50 P 0.32 0.50 0.32 0.38 +0.12 53 44 59 +44
25SEP26 28.00 P 0.43 0.53 0.43 0.55 +0.18 54 75 75 +75
25SEP26 28.50 P 0.56 0.61 0.56 0.75 +0.23 54 90 90 +65
25SEP26 29.00 P 0.00 0.00 0.00 1.00 +0.30 54 0 3 0
25SEP26 29.50 P 0.00 0.00 0.00 1.28 +0.36 54 0 43 0
25SEP26 30.00 P 0.00 0.00 0.00 1.61 +0.43 55 0 60 0
25SEP26 30.50 P 0.00 0.00 0.00 1.98 +0.52 56 0 45 0
25SEP26 31.00 P 1.88 1.88 1.88 2.38 +0.60 57 15 196 -15
25SEP26 31.50 P 0.00 0.00 0.00 2.72 +0.58 52 0 167 0
25SEP26 32.00 P 0.00 0.00 0.00 3.16 +0.65 53 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.61 +0.68 52 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.08 +0.72 52 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.56 +0.75 53 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.04 +0.77 52 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.52 +0.77 46 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.02 +0.79 50 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.55 +0.84 67 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.00 +0.78 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.55 +0.85 75 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.01 +0.73 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.51 +0.82 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.01 +0.87 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.51 +0.82 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.01 +0.82 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.51 +0.82 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 11.01 +0.82 60 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 11.51 +0.82 66 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 12.01 +0.82 71 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 12.51 +0.82 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 38 0
29SEP26 25.00 P 0.11 0.11 0.11 0.07 +0.02 51 8 65 0
29SEP26 26.00 P 0.25 0.25 0.22 0.18 +0.07 51 49 51 +49
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.13 51 0 35 0
29SEP26 28.00 P 0.52 0.80 0.52 0.68 +0.21 51 39 47 -6
29SEP26 29.00 P 0.00 0.00 0.00 1.15 +0.36 52 0 63 0
29SEP26 30.00 P 1.56 1.99 1.56 1.74 +0.47 52 82 90 +63
29SEP26 31.00 P 0.00 0.00 0.00 2.43 +0.56 51 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 3.24 +0.62 50 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 4.13 +0.70 50 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 5.07 +0.75 50 0 13 0
29SEP26 35.00 P 6.00 6.00 6.00 6.10 +0.84 63 1 96 0
29SEP26 36.00 P 0.00 0.00 0.00 7.03 +0.79 53 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 8.07 +0.79 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.01 +0.80 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.01 +0.82 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.01 +0.82 54 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.01 +0.82 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.01 +0.83 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.01 +0.83 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.01 +0.83 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.01 +0.83 84 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 +0.06 53 0 1 0
29OCT26 24.00 P 0.42 0.42 0.42 0.37 +0.10 53 3 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.57 +0.14 53 0 37 0
29OCT26 26.00 P 0.80 0.80 0.80 0.82 +0.16 52 2 2 +2
29OCT26 27.00 P 0.00 0.00 0.00 1.16 +0.23 52 0 29 0
29OCT26 28.00 P 1.72 1.73 1.72 1.58 +0.30 53 40 44 0
29OCT26 29.00 P 2.20 2.20 2.03 2.08 +0.37 53 71 94 +66
29OCT26 30.00 P 0.00 0.00 0.00 2.66 +0.45 53 0 20 0
29OCT26 31.00 P 0.00 0.00 0.00 3.27 +0.48 52 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.98 +0.52 52 0 43 0
29OCT26 33.00 P 0.00 0.00 0.00 4.74 +0.58 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 5.56 +0.64 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.38 +0.63 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 7.26 +0.62 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 8.29 +0.74 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.23 +0.77 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.08 +0.66 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.05 +0.76 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.02 +0.74 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.07 +0.89 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.06 +0.85 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.05 +0.84 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.05 +0.86 65 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.23 +0.05 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.35 +0.06 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.52 +0.09 53 0 5 0
27NOV26 24.00 P 0.70 0.70 0.70 0.74 +0.12 53 15 15 +15
27NOV26 25.00 P 0.00 0.00 0.00 1.02 +0.16 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.36 +0.23 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.74 +0.26 53 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 2.20 +0.32 54 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 2.71 +0.37 54 0 43 0
27NOV26 30.00 P 2.90 3.22 2.90 3.28 +0.43 54 38 86 +38
27NOV26 31.00 P 3.49 3.49 3.49 3.89 +0.46 53 15 30 +15
27NOV26 32.00 P 0.00 0.00 0.00 4.53 +0.47 53 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 5.33 +0.64 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 6.10 +0.61 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.89 +0.73 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.65 +0.68 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.56 +0.73 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.42 +0.64 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.37 +0.81 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.26 +0.75 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.24 +0.79 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.10 +0.74 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.15 +0.81 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.07 +0.79 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.05 +0.79 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.07 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.08 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.10 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 +0.14 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 +0.19 54 0 0 0
30DEC26 26.00 P 1.95 1.95 1.95 1.83 +0.22 54 1 16 0
30DEC26 27.00 P 2.05 2.05 2.05 2.25 +0.27 54 4 6 +4
30DEC26 28.00 P 0.00 0.00 0.00 2.72 +0.31 53 0 45 0
30DEC26 29.00 P 0.00 0.00 0.00 3.24 +0.36 54 0 196 0
30DEC26 30.00 P 3.99 3.99 3.99 3.81 +0.40 53 15 16 +15
30DEC26 31.00 P 0.00 0.00 0.00 4.43 +0.45 54 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 +0.49 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.80 +0.64 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.53 +0.57 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.33 +0.74 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.12 +0.74 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.94 +0.75 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.84 +0.83 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.68 +0.81 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.55 +0.85 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.37 +0.72 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.30 +0.67 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.23 +0.69 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.18 +0.74 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.14 +0.75 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.10 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 +0.14 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.63 +0.14 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.00 +0.19 54 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 +0.22 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 +0.25 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.27 +0.29 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.77 +0.32 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.32 +0.36 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.90 +0.39 53 1,000 1,000 +1,000
30MAR27 31.00 P 0.00 0.00 0.00 5.45 +0.36 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.11 +0.51 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.77 +0.48 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.56 +0.68 54 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.25 +0.65 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.02 +0.52 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.84 +0.77 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.61 +0.61 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.34 +0.54 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.17 +0.58 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.02 +0.61 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.88 +0.61 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.76 +0.63 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.66 +0.67 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.56 +0.67 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.56 +0.13 53 0 0 0
29JUN27 22.00 P 1.95 1.95 1.95 1.88 +0.15 53 1 1 +1
29JUN27 23.00 P 0.00 0.00 0.00 2.32 +0.18 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 +0.17 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.12 +0.18 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.59 +0.24 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.03 +0.24 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.58 +0.30 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.15 +0.35 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.73 +0.37 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 +0.49 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.04 +0.46 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.64 +0.46 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.30 +0.41 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.99 +0.44 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.74 +0.47 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.49 +0.48 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.25 +0.49 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.04 +0.52 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.85 +0.55 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.66 +0.55 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.48 +0.56 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.33 +0.59 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.20 +0.62 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.06 +0.61 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.15 +0.14 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.61 +0.23 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.01 +0.16 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.48 +0.22 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.95 +0.21 56 0 0 0
29SEP27 26.00 P 4.70 4.70 4.70 4.31 +0.10 54 1 2 +1
29SEP27 27.00 P 0.00 0.00 0.00 5.00 +0.28 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.56 +0.28 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.12 +0.30 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.73 +0.36 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.33 +0.28 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.99 +0.39 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.65 +0.38 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.16 +0.27 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.86 +0.40 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.56 +0.40 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.31 +0.45 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.07 +0.47 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.83 +0.47 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.60 +0.48 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.39 +0.50 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.21 +0.53 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.03 +0.53 54 0 0 0
TOTAL PUT 1,702 5,476 +1,440
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$ 6.535
29SEP26 5.78 C 0.00 0.00 0.00 0.76 +0.14 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.52 +0.14 27 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.31 +0.11 27 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.15 +0.06 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 108 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 40 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.09 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.12 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.47 -0.14 29 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.70 -0.15 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.94 -0.15 40 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.19 -0.16 56 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.43 -0.16 64 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.66 -0.17 62 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.91 -0.17 69 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.16 -0.16 86 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.39 -0.17 81 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.63 -0.17 87 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.87 -0.17 92 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.11 -0.17 98 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.59 -0.17 108 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.07 -0.17 118 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.57 -0.15 142 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.05 -0.16 152 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.53 -0.16 161 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$ 6.535
29SEP26 4.70 C 0.00 0.00 0.00 1.84 +0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 +0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 +0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 +0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.15 35 0 0 0
29SEP26 6.25 C 0.23 0.30 0.21 0.33 +0.10 28 1,682 303 +32
29SEP26 6.50 C 0.10 0.16 0.10 0.15 +0.06 26 795 384 -198
29SEP26 6.75 C 0.05 0.07 0.05 0.06 +0.03 28 9 130 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 174 0
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 33 1 330 -1
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 150 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.85 +0.14 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.65 +0.14 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.54 +0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.07 +0.15 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.84 +0.14 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.63 +0.13 30 0 0 0
29OCT26 6.25 C 0.34 0.40 0.34 0.43 +0.10 28 60 90 +30
29OCT26 6.50 C 0.22 0.25 0.21 0.28 +0.08 28 128 216 -11
29OCT26 6.75 C 0.12 0.18 0.12 0.17 +0.04 28 211 200 -44
29OCT26 7.00 C 0.09 0.09 0.09 0.10 +0.03 28 6 420 0
29OCT26 7.25 C 0.05 0.05 0.05 0.06 +0.02 29 30 307 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 258 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.87 +0.14 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.77 +0.14 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.67 +0.13 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.59 +0.15 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.35 +0.15 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.10 +0.14 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.87 +0.12 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.67 +0.10 27 0 0 0
27NOV26 6.25 C 0.43 0.43 0.43 0.50 +0.09 27 29 59 +29
27NOV26 6.50 C 0.25 0.30 0.25 0.35 +0.07 27 108 158 +7
27NOV26 6.75 C 0.18 0.21 0.18 0.24 +0.06 27 179 454 +119
27NOV26 7.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.90 +0.15 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.81 +0.15 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.17 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.60 +0.14 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.15 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 +0.14 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 +0.15 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 +0.10 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.09 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.08 26 0 65 0
30DEC26 6.75 C 0.27 0.30 0.27 0.33 +0.09 28 90 263 -20
30DEC26 7.00 C 0.16 0.22 0.16 0.23 +0.07 27 45 272 -15
30DEC26 7.25 C 0.11 0.11 0.11 0.16 +0.05 27 56 127 -56
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 161 0
30DEC26 7.75 C 0.06 0.06 0.06 0.07 +0.02 27 7 426 -7
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.02 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 +0.14 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.86 +0.14 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 +0.13 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 +0.13 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 +0.15 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 +0.11 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 +0.13 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 +0.11 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 +0.10 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.10 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.06 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30MAR27 7.75 C 0.14 0.14 0.14 0.16 +0.03 26 6 40 0
30MAR27 8.00 C 0.10 0.10 0.10 0.13 +0.04 26 32 58 -32
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 +0.14 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.90 +0.14 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.14 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 +0.14 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 +0.11 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 +0.11 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 +0.10 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 +0.09 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 +0.08 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 +0.07 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.06 27 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 +0.05 27 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 +0.03 27 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 +0.13 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.90 +0.13 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.81 +0.13 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.73 +0.14 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.50 +0.13 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.30 +0.12 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.12 +0.11 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.96 +0.11 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.81 +0.10 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.68 +0.08 27 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.49 +0.07 27 0 0 0
29SEP27 7.25 C 0.39 0.39 0.39 0.41 +0.06 27 3 6 +3
29SEP27 7.50 C 0.33 0.33 0.33 0.35 +0.06 27 4 4 +4
29SEP27 7.75 C 0.00 0.00 0.00 0.29 +0.05 27 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 +0.04 28 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.18 +0.04 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
TOTAL CALL 3,481 8,284 -159
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.04 29 0 99 0
29SEP26 6.50 P 0.19 0.19 0.12 0.12 -0.09 28 968 289 -156
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.12 28 0 298 0
29SEP26 7.00 P 0.70 0.70 0.70 0.49 -0.13 33 20 759 +20
29SEP26 7.25 P 0.95 0.95 0.85 0.72 -0.16 33 71 774 0
29SEP26 7.50 P 1.00 1.00 1.00 0.99 -0.15 54 4 638 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 -0.15 49 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.15 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.15 64 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.15 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.15 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.15 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 -0.15 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 -0.15 95 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 -0.15 100 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 -0.15 105 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 -0.15 116 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.15 126 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 -0.15 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 -0.15 143 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.97 -0.15 151 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.47 -0.15 159 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.97 -0.15 167 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.47 -0.15 174 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.97 -0.15 181 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.47 -0.15 187 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.97 -0.15 194 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
29OCT26 6.00 P 0.10 0.10 0.09 0.07 -0.03 30 38 43 0
29OCT26 6.25 P 0.16 0.16 0.14 0.14 -0.04 30 68 502 -30
29OCT26 6.50 P 0.26 0.26 0.23 0.24 -0.07 29 120 385 +60
29OCT26 6.75 P 0.00 0.00 0.00 0.39 -0.08 30 0 134 0
29OCT26 7.00 P 0.70 0.70 0.70 0.55 -0.11 29 20 775 +20
29OCT26 7.25 P 0.95 0.95 0.95 0.75 -0.13 28 20 543 0
29OCT26 7.50 P 1.20 1.20 1.20 0.99 -0.15 32 20 425 +20
29OCT26 7.75 P 0.00 0.00 0.00 1.22 -0.16 30 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.47 -0.15 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.72 -0.15 39 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.97 -0.16 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.22 -0.16 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.47 -0.15 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.72 -0.15 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.97 -0.15 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.22 -0.15 61 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.47 -0.15 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.97 -0.15 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.47 -0.15 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.97 -0.15 81 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.47 -0.15 87 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
27NOV26 6.00 P 0.13 0.13 0.11 0.11 -0.04 28 120 276 +59
27NOV26 6.25 P 0.23 0.23 0.18 0.19 -0.06 28 210 213 +33
27NOV26 6.50 P 0.34 0.34 0.29 0.30 -0.07 28 132 174 +74
27NOV26 6.75 P 0.46 0.46 0.46 0.44 -0.09 29 29 162 0
27NOV26 7.00 P 0.00 0.00 0.00 0.60 -0.10 28 0 63 0
27NOV26 7.25 P 0.95 0.95 0.90 0.79 -0.12 28 70 316 +70
27NOV26 7.50 P 1.20 1.20 1.20 0.99 -0.15 26 20 487 +20
27NOV26 7.75 P 0.00 0.00 0.00 1.23 -0.15 28 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.48 -0.14 32 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.73 -0.14 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.98 -0.15 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.23 -0.15 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.48 -0.14 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.73 -0.14 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.98 -0.14 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.23 -0.14 54 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.48 -0.14 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.98 -0.14 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.48 -0.14 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.98 -0.14 72 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 32 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 282 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.03 28 0 284 0
30DEC26 6.50 P 0.35 0.35 0.34 0.36 -0.04 28 75 130 +15
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.07 27 0 133 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.07 28 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 -0.08 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.11 27 0 51 0
30DEC26 7.75 P 1.45 1.45 1.45 1.24 -0.14 26 20 486 +20
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.14 28 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.14 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.15 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 -0.15 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.14 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.14 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 -0.14 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 -0.14 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 -0.14 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.98 -0.14 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.48 -0.14 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.98 -0.14 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.47 -0.15 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.97 -0.15 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.47 -0.15 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.97 -0.15 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.47 -0.15 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.97 -0.15 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.47 -0.15 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.97 -0.15 83 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.03 26 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.04 26 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.07 25 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.06 26 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 -0.07 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 -0.08 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 -0.10 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 -0.09 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 -0.09 29 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 -0.14 25 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.15 27 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 -0.15 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 -0.14 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 -0.14 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 -0.14 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 -0.14 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 -0.14 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 -0.14 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 -0.14 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 -0.14 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 -0.14 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.98 -0.14 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.48 -0.14 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.98 -0.14 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.48 -0.14 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.98 -0.14 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.48 -0.15 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 -0.14 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.04 26 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 -0.07 26 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 -0.08 26 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.08 26 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 -0.08 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 -0.08 26 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.40 -0.08 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 -0.09 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.82 -0.08 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 -0.10 27 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.24 -0.11 26 0 17 0
29JUN27 8.75 P 2.44 2.44 2.44 2.49 -0.11 29 1 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 -0.14 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 -0.14 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.15 -0.14 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.14 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.63 -0.14 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.59 -0.14 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.08 -0.14 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.05 -0.14 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.53 -0.14 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 -0.01 28 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.25 -0.03 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.55 -0.05 28 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 -0.04 29 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 -0.07 29 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.98 -0.07 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.14 -0.08 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.33 -0.08 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.52 -0.09 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.72 -0.10 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.93 -0.09 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.13 -0.11 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.36 -0.09 31 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.57 -0.12 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.79 -0.11 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.02 -0.11 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.25 -0.11 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.46 -0.14 30 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.69 -0.14 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.17 -0.14 31 0 0 0
TOTAL PUT 2,026 10,583 +225
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.230
29SEP26 13.50 C 0.00 0.00 0.00 5.74 +0.48 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.25 +0.49 68 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.75 +0.49 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.25 +0.49 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.75 +0.49 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.25 +0.49 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.75 +0.48 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 +0.47 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.79 +0.44 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 +0.39 35 0 15 0
29SEP26 18.50 C 0.59 0.59 0.59 0.96 +0.35 35 10 28 +10
29SEP26 19.00 C 0.52 0.52 0.52 0.62 +0.25 33 11 17 +11
29SEP26 19.50 C 0.28 0.29 0.28 0.38 +0.17 33 17 23 0
29SEP26 20.00 C 0.13 0.22 0.13 0.22 +0.10 34 17 57 +13
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 118 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 0.00 138 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 5.78 +0.49 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.29 +0.49 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.79 +0.48 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.31 +0.48 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.83 +0.47 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.37 +0.46 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.92 +0.43 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.50 +0.41 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.11 +0.38 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.76 +0.40 38 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 +0.31 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.13 +0.28 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.89 +0.23 37 0 15 0
29OCT26 20.00 C 0.71 0.71 0.71 0.71 +0.20 38 3 189 +3
29OCT26 21.00 C 0.00 0.00 0.00 0.42 +0.13 38 0 40 0
29OCT26 22.00 C 0.22 0.22 0.22 0.23 +0.08 38 15 38 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 50 0
29OCT26 25.00 C 0.03 0.03 0.03 0.03 +0.02 39 34 61 +34
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.34 +0.48 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.86 +0.48 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.39 +0.47 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.93 +0.45 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.49 +0.44 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.07 +0.41 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.68 +0.39 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.31 +0.36 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.92 +0.33 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.63 +0.30 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.36 +0.27 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.14 +0.24 35 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.94 +0.21 35 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.63 +0.15 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.41 +0.11 36 0 11 0
27NOV26 23.00 C 0.00 0.00 0.00 0.25 +0.08 36 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.87 +0.48 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.39 +0.47 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.92 +0.47 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.47 +0.47 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.03 +0.46 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 +0.44 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 +0.42 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 +0.40 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.47 +0.38 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 +0.40 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.81 +0.34 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.55 +0.31 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 +0.29 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 +0.26 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.19 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 +0.15 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.10 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.06 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.06 +0.47 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.62 +0.47 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.19 +0.46 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.77 +0.45 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.37 +0.44 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.99 +0.43 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.63 +0.41 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 +0.40 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.97 +0.38 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.67 +0.36 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.40 +0.35 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.14 +0.32 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.91 +0.30 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 +0.28 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 +0.24 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 +0.20 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 +0.17 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.59 +0.14 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 +0.12 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 +0.09 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 +0.07 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.12 +0.48 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.69 +0.47 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.28 +0.46 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.88 +0.45 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.50 +0.44 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.14 +0.42 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.80 +0.41 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.49 +0.40 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.18 +0.38 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.91 +0.37 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.65 +0.36 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.40 +0.33 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.18 +0.32 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.97 +0.29 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.61 +0.26 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.31 +0.24 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.06 +0.21 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.84 +0.16 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 +0.15 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.54 +0.13 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 +0.10 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.34 +0.09 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 +0.07 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.83 +0.47 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.44 +0.45 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.07 +0.45 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.72 +0.43 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.39 +0.43 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.07 +0.40 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.78 +0.40 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.49 +0.37 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.24 +0.37 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.99 +0.36 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.76 +0.34 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.55 +0.34 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.34 +0.31 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.99 +0.30 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.67 +0.26 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.40 +0.23 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.18 +0.22 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.98 +0.18 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.82 +0.16 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.68 +0.14 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.57 +0.13 33 0 0 0
TOTAL CALL 107 1,356 +86
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 65 0
29SEP26 17.50 P 0.10 0.10 0.10 0.05 -0.04 36 13 60 +13
29SEP26 18.00 P 0.28 0.28 0.27 0.10 -0.10 35 37 74 -23
29SEP26 18.50 P 0.36 0.36 0.23 0.22 -0.16 35 42 88 +4
29SEP26 19.00 P 0.69 0.69 0.47 0.40 -0.22 35 18 27 +4
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.31 35 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 0.98 -0.37 35 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 1.81 -0.46 34 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.77 -0.49 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.77 -0.49 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.77 -0.49 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 -0.49 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.77 -0.49 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.77 -0.49 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.77 -0.49 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.77 -0.49 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.77 -0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.77 -0.49 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.77 -0.49 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.77 -0.49 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.77 -0.49 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.77 -0.49 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.77 -0.49 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.77 -0.49 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.77 -0.49 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.05 38 0 58 0
29OCT26 17.00 P 0.30 0.30 0.30 0.21 -0.08 38 2 63 -2
29OCT26 17.50 P 0.00 0.00 0.00 0.33 -0.11 38 0 101 0
29OCT26 18.00 P 0.00 0.00 0.00 0.47 -0.15 38 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.65 -0.19 38 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.88 -0.23 38 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 1.16 -0.22 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.43 -0.28 38 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.13 -0.35 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.94 -0.41 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.84 -0.45 38 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.79 -0.47 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.77 -0.49 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.77 -0.49 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.77 -0.49 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.77 -0.49 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.77 -0.49 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.77 -0.49 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.25 -0.07 36 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.35 -0.11 36 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.49 -0.13 36 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.66 -0.15 36 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.86 -0.19 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.10 -0.22 37 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.36 -0.26 37 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.64 -0.26 36 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.30 -0.33 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.07 -0.38 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.92 -0.43 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.83 -0.46 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.79 -0.47 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.77 -0.49 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.77 -0.49 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.77 -0.49 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.77 -0.49 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.77 -0.49 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.06 34 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.08 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 -0.11 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.13 33 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.16 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 -0.21 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 -0.23 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 -0.26 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.23 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 -0.30 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.16 -0.35 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.98 -0.40 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.87 -0.43 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.81 -0.46 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.78 -0.48 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.77 -0.49 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.77 -0.49 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.77 -0.49 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.77 -0.49 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.77 -0.49 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.77 -0.49 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.77 -0.49 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.77 -0.49 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.77 -0.49 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.77 -0.49 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.77 -0.49 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.77 -0.49 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.05 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.08 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.12 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 -0.13 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.39 -0.15 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.63 -0.18 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 -0.19 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 -0.22 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.81 -0.26 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.51 -0.30 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.28 -0.33 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.10 -0.37 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.97 -0.40 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.87 -0.43 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.81 -0.46 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.78 -0.48 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.77 -0.49 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.77 -0.49 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.77 -0.49 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.77 -0.49 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.77 -0.49 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.77 -0.49 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.77 -0.49 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.77 -0.49 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.77 -0.49 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.77 -0.49 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 -0.06 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.20 -0.10 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.40 -0.12 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.62 -0.14 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.87 -0.14 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.12 -0.17 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.40 -0.18 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.69 -0.21 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.33 -0.23 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.02 -0.26 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.77 -0.29 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.55 -0.32 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.37 -0.35 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.23 -0.36 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.10 -0.40 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.01 -0.41 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.93 -0.42 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.86 -0.44 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.81 -0.46 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.78 -0.48 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.77 -0.49 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.90 -0.06 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.07 -0.06 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.24 -0.09 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.45 -0.09 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.65 -0.12 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.89 -0.12 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.14 -0.13 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.40 -0.15 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.68 -0.16 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.97 -0.18 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.60 -0.20 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.28 -0.24 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.00 -0.27 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.77 -0.29 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.57 -0.32 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.40 -0.34 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.26 -0.36 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.14 -0.38 33 0 0 0
TOTAL PUT 112 1,471 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 2.840
29SEP26 1.95 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 26 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 26 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 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 83 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 152 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 190 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 227 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.90 +0.02 53 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29OCT26 2.70 C 0.19 0.19 0.19 0.19 0.00 25 15 75 +15
29OCT26 2.80 C 0.13 0.13 0.13 0.13 0.00 26 30 300 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 0.00 26 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 0.00 27 0 80 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 0.00 28 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 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 67 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 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 0.90 +0.02 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
27NOV26 2.70 C 0.22 0.23 0.22 0.23 0.00 28 30 90 +15
27NOV26 2.80 C 0.17 0.17 0.17 0.18 +0.01 30 75 120 +45
27NOV26 2.90 C 0.00 0.00 0.00 0.13 +0.01 29 0 105 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 0.00 31 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 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 0.91 +0.01 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 +0.02 29 0 30 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 +0.01 30 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 0.00 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 44 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 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 74 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 0.94 +0.01 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 43 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 0.97 +0.01 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 28 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 0.10 +0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 +0.01 29 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.02 +0.01 27 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 +0.01 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.17 +0.01 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 0.11 +0.01 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 0.00 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
TOTAL CALL 150 3,885 +75
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 31 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.02 38 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.02 48 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.02 57 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.02 65 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.02 72 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 -0.02 80 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 -0.02 87 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 -0.02 94 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 -0.02 100 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 -0.02 106 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 -0.02 112 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 -0.02 118 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 -0.02 124 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 -0.02 130 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 -0.02 135 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 -0.02 140 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 -0.02 145 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 -0.02 149 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 -0.02 154 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 -0.02 159 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.42 -0.02 169 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.67 -0.02 180 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.92 -0.02 190 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.17 -0.02 199 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 -0.02 208 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 -0.02 216 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.92 -0.02 224 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.17 -0.02 231 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.42 -0.02 239 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.67 -0.02 246 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.92 -0.02 252 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.17 -0.02 259 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.42 -0.02 265 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29OCT26 2.90 P 0.15 0.15 0.13 0.14 -0.01 28 60 441 +60
29OCT26 3.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 98 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 -0.02 27 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.37 -0.02 28 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 -0.02 33 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.57 -0.02 38 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 -0.02 47 0 0 -10
29OCT26 3.70 P 0.00 0.00 0.00 0.87 -0.02 51 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.07 -0.02 59 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.17 -0.02 62 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.27 -0.02 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.37 -0.02 69 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 -0.02 72 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.57 -0.02 76 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.67 -0.02 79 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.77 -0.02 82 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.87 -0.02 84 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.97 -0.02 87 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 0.00 31 0 10 0
27NOV26 2.80 P 0.12 0.12 0.12 0.13 -0.01 31 30 150 +30
27NOV26 2.90 P 0.17 0.17 0.17 0.18 -0.01 30 75 280 +15
27NOV26 3.00 P 0.23 0.23 0.23 0.25 -0.01 32 30 330 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 -0.01 29 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 -0.01 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 -0.02 38 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.17 -0.02 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.27 -0.02 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.37 -0.02 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 -0.02 59 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 105 0
30DEC26 2.80 P 0.16 0.16 0.15 0.14 -0.01 28 30 315 +30
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 29 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.01 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.01 29 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.02 30 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.02 36 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.02 39 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 -0.02 41 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 -0.02 43 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 -0.02 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 -0.02 48 0 0 -50
30DEC26 4.30 P 0.00 0.00 0.00 1.47 -0.02 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 -0.02 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.67 -0.02 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 -0.02 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.87 -0.02 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.97 -0.02 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.07 -0.02 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.17 -0.02 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.42 -0.02 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.67 -0.02 73 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.92 -0.02 77 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.17 -0.02 81 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.42 -0.02 84 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.67 -0.02 88 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.92 -0.02 91 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.17 -0.02 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.42 -0.02 97 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 30 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 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.01 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.01 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.68 -0.02 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 -0.02 27 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 -0.02 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 -0.02 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 -0.02 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.17 -0.02 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 -0.02 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 -0.02 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 -0.02 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 -0.02 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 -0.02 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.97 -0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.07 -0.02 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.17 -0.02 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.42 -0.02 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.67 -0.02 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.92 -0.02 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.17 -0.02 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.42 -0.02 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.67 -0.02 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.92 -0.02 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.17 -0.02 75 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 29 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 -0.01 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 -0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 -0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.27 -0.02 32 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.37 -0.02 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 -0.02 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.57 -0.02 37 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.67 -0.02 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.77 -0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.87 -0.02 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.97 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.07 -0.02 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 -0.02 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.42 -0.02 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.67 -0.02 51 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 -0.05 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.15 -0.02 30 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.24 -0.02 30 0 0 0
TOTAL PUT 225 3,783 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 195.100
18SEP26 146.00 C 0.00 0.00 0.00 49.12 +1.08 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 48.12 +1.08 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 47.12 +1.08 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 46.12 +1.08 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 45.12 +1.08 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 42.63 +1.09 109 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 40.13 +1.09 102 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 37.63 +1.09 94 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 35.13 +1.09 87 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 32.63 +1.09 80 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 30.13 +1.09 73 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 27.63 +1.09 66 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 25.13 +1.08 59 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 22.63 +1.08 52 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 20.13 +1.06 45 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 17.64 +1.02 49 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 15.17 +0.86 50 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 12.95 +0.95 64 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 10.58 +0.85 59 0 3 0
18SEP26 187.50 C 0.00 0.00 0.00 8.32 +0.59 55 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 6.31 +0.46 54 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 4.48 +0.30 52 0 2 0
18SEP26 195.00 C 0.00 0.00 0.00 3.04 +0.03 51 0 26 0
18SEP26 197.50 C 0.00 0.00 0.00 1.93 -0.19 51 0 26 0
18SEP26 200.00 C 1.84 2.72 1.37 1.15 -0.22 50 26 28 +15
18SEP26 202.50 C 1.52 1.52 1.52 0.64 -0.21 50 1 3 +1
18SEP26 205.00 C 1.32 1.32 0.64 0.33 -0.17 50 47 44 +26
18SEP26 207.50 C 0.30 0.33 0.30 0.16 -0.12 50 11 12 -1
18SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 15 0
18SEP26 212.50 C 0.12 0.12 0.12 0.03 -0.05 50 2 2 +2
18SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 49.21 +1.09 54 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 48.21 +1.09 50 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 47.21 +1.09 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 46.21 +1.09 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 45.21 +1.08 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 42.71 +1.08 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 40.22 +1.09 48 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 37.72 +1.08 43 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 35.23 +1.07 45 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 32.74 +1.06 45 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 30.26 +1.05 45 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 27.80 +1.03 45 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 25.35 +0.99 45 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 22.94 +0.94 45 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 20.58 +0.88 45 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 18.28 +0.81 45 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 16.07 +0.73 45 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 14.12 +0.80 47 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 12.10 +0.66 46 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 10.22 +0.54 45 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 8.55 +0.47 45 0 0 0
25SEP26 192.50 C 7.10 7.37 7.10 7.03 +0.33 45 3 3 0
25SEP26 195.00 C 0.00 0.00 0.00 5.73 +0.24 45 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 4.59 +0.15 45 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 3.63 +0.09 46 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 2.82 +0.03 46 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 2.14 -0.03 45 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 1.60 -0.05 45 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 1.18 -0.06 45 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.85 -0.06 45 0 0 0
25SEP26 215.00 C 0.76 0.76 0.76 0.61 -0.06 45 15 15 +15
25SEP26 217.50 C 0.60 0.60 0.60 0.42 -0.06 45 10 0 -10
25SEP26 220.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 13 0
25SEP26 222.50 C 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 115.19 +1.10 142 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 112.69 +1.09 127 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 110.19 +1.09 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 107.69 +1.09 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 105.20 +1.10 122 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 102.70 +1.09 105 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 100.20 +1.09 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 97.70 +1.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 95.21 +1.09 104 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 92.71 +1.09 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 90.21 +1.09 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 87.72 +1.10 97 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 85.22 +1.09 88 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 82.72 +1.09 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 80.22 +1.09 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 77.73 +1.09 82 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 75.23 +1.09 72 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 72.73 +1.09 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 70.23 +1.09 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 67.74 +1.09 69 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 65.24 +1.09 56 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 62.74 +1.09 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 60.25 +1.09 62 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 57.75 +1.09 56 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 55.25 +1.09 0 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 52.75 +1.08 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.26 +1.09 50 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 47.76 +1.09 44 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 45.26 +1.08 0 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 42.77 +1.08 44 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 40.28 +1.08 44 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 37.79 +1.07 43 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 35.31 +1.06 43 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 32.84 +1.04 43 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 30.39 +0.25 43 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 27.96 +0.99 43 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 25.57 +0.96 43 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 23.22 +0.91 43 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 21.05 +0.47 45 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 18.72 +0.78 43 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 16.60 +0.71 43 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 14.59 +0.64 43 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 12.70 +0.56 43 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 10.94 +0.47 43 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 9.33 +0.39 43 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 7.91 +0.36 43 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 6.67 +0.36 44 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 5.58 +0.32 44 0 74 0
29SEP26 200.00 C 0.00 0.00 0.00 4.54 +0.13 44 0 74 0
29SEP26 205.00 C 0.00 0.00 0.00 2.92 +0.05 44 0 81 0
29SEP26 210.00 C 0.00 0.00 0.00 1.79 0.00 44 0 68 0
29SEP26 215.00 C 2.00 2.00 1.27 1.05 -0.02 44 2 52 0
29SEP26 220.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 59 0
29SEP26 225.00 C 0.59 0.59 0.59 0.31 -0.03 43 15 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 81 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29OCT26 125.00 C 0.00 0.00 0.00 70.58 +1.08 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 68.10 +1.07 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 65.64 +1.08 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 63.17 +1.07 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 60.72 +1.06 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 58.28 +1.05 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 55.86 +1.05 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 53.45 +1.03 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 51.07 +1.03 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 48.71 +1.01 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 46.38 +1.00 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 44.08 +0.98 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 41.81 +0.95 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 39.59 +0.93 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 37.42 +0.91 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 35.29 +0.88 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.22 +0.85 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 31.21 +0.83 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 29.25 +0.79 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 27.37 +0.76 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 25.55 +0.73 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 23.80 +0.69 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 22.12 +0.65 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 20.52 +0.62 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 18.99 +0.61 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 17.54 +0.55 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 16.17 +0.58 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 14.95 +0.65 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 13.80 +0.64 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 12.52 +0.30 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 11.61 +0.48 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 9.78 +0.44 50 0 61 0
29OCT26 210.00 C 0.00 0.00 0.00 8.05 +0.27 50 0 4 0
29OCT26 215.00 C 0.00 0.00 0.00 6.58 +0.22 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 5.34 +0.18 50 0 14 0
29OCT26 225.00 C 0.00 0.00 0.00 4.30 +0.14 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.44 +0.11 50 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 2.74 +0.09 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.16 +0.07 50 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.70 +0.10 50 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.32 +0.04 50 0 55 0
27NOV26 135.00 C 0.00 0.00 0.00 61.57 +1.00 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 59.24 +0.99 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 56.94 +0.97 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 54.66 +0.95 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 52.42 +0.93 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 50.21 +0.91 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 48.04 +0.89 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 45.92 +0.87 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 43.83 +0.84 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 41.79 +0.81 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 39.80 +0.79 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 37.86 +0.76 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 35.97 +0.73 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 34.13 +0.70 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 32.36 +0.68 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 30.63 +0.64 49 0 0 0
27NOV26 175.00 C 30.44 30.44 29.34 29.01 +0.82 50 30 75 +30
27NOV26 177.50 C 0.00 0.00 0.00 27.36 +0.58 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 25.82 +0.56 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 24.33 +0.52 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 22.90 +0.49 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 21.58 +0.62 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 20.30 +0.59 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 19.10 +0.52 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.82 +0.35 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 16.92 +0.51 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 15.81 +0.40 50 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 13.93 +0.46 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 12.16 +0.25 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.52 +0.47 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 9.08 +0.18 50 0 10 0
27NOV26 225.00 C 9.20 9.20 9.20 7.80 +0.14 50 3 6 +3
27NOV26 230.00 C 0.00 0.00 0.00 6.68 +0.12 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.54 +0.09 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.71 +0.07 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.00 +0.05 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.39 +0.05 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 115.79 +1.09 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 113.32 +1.10 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 110.84 +1.09 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 108.37 +1.10 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 105.89 +1.09 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 103.42 +1.09 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 100.95 +1.09 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 98.48 +1.08 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 96.02 +1.09 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 93.56 +1.08 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 91.11 +1.08 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 88.66 +1.08 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.22 +1.07 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 83.80 +1.08 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.38 +1.07 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 78.98 +1.07 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 76.59 +1.06 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 74.21 +1.05 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 71.86 +1.04 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 69.53 +1.04 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 67.22 +1.03 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 64.93 +1.01 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 62.68 +1.01 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 60.45 +0.99 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 58.25 +0.97 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 56.09 +0.96 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 53.96 +0.94 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.88 +0.93 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.83 +0.91 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.82 +0.89 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 46.65 +1.12 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 43.94 +0.85 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 42.07 +0.84 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 40.25 +0.82 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 38.47 +0.79 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 36.75 +0.78 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 35.07 +0.54 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 33.45 +0.74 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.38 +1.22 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 30.35 +0.69 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 28.88 +0.67 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 27.46 +0.65 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.09 +0.62 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.77 +0.60 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.50 +0.54 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 22.39 +0.59 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.27 +0.58 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.18 +0.55 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.16 +0.54 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 17.19 +0.46 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 15.45 +0.46 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 13.82 +0.38 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 12.27 +0.35 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.87 +0.32 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.40 +0.34 48 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 8.43 +0.33 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.46 +0.24 49 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.56 +0.20 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.60 +0.02 48 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 116.45 +1.09 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 114.01 +1.08 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 111.58 +1.08 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 109.16 +1.09 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 106.74 +1.08 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 104.34 +1.08 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 101.94 +1.08 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 99.56 +1.08 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 97.18 +1.06 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 94.83 +1.06 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 92.49 +1.06 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 90.17 +1.06 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 87.86 +1.04 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 85.58 +1.04 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.32 +1.03 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 81.08 +1.02 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 78.87 +1.01 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 76.69 +1.01 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 74.53 +0.99 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 72.41 +0.99 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 70.31 +0.98 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 68.24 +0.96 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 66.21 +0.95 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 64.22 +0.94 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 62.25 +0.92 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 60.33 +0.92 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 58.43 +0.89 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.58 +0.88 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.77 +0.87 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 54.02 +1.36 51 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 52.05 +0.92 50 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 49.55 +0.82 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.89 +0.81 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 46.27 +0.79 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 44.69 +0.78 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 43.15 +0.76 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.65 +0.75 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 40.19 +0.73 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.77 +0.72 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.38 +0.69 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.04 +0.68 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 34.73 +0.66 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.46 +0.64 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.23 +0.63 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.04 +0.22 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.17 +0.70 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.03 +0.65 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 27.98 +0.63 48 0 0 0
30MAR27 200.00 C 26.77 26.77 26.77 27.21 +0.87 49 13 8 +2
30MAR27 205.00 C 0.00 0.00 0.00 25.03 +0.56 49 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 23.23 +0.30 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 21.57 +0.51 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 19.96 +0.44 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.41 +0.42 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.96 +0.40 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.61 +0.36 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.95 +0.34 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.83 +0.31 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.15 +0.30 49 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 102.64 +1.07 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 100.33 +1.07 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 98.04 +1.06 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 95.77 +1.05 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 93.52 +1.06 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 91.28 +1.04 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 89.09 +1.03 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 86.93 +1.03 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 84.77 +1.04 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 82.64 +1.01 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 80.57 +1.00 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.52 +1.00 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.47 +1.00 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 74.46 +0.98 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 72.53 +0.96 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 70.62 +0.97 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 68.70 +0.96 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 66.79 +0.94 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 65.00 +0.91 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 63.25 +0.92 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 61.49 +0.92 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 59.74 +0.92 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.99 +0.86 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.41 +0.86 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.83 +0.85 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 53.26 +0.86 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 51.68 +0.86 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 50.11 +0.83 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 48.69 +0.79 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 47.30 +0.79 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 45.91 +0.78 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 44.53 +0.79 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 43.15 +0.78 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 41.79 +0.71 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 40.60 +0.71 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 39.41 +0.71 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.22 +0.70 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 37.04 +0.70 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.87 +0.71 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 34.69 +0.66 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 34.48 +0.78 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.67 +0.63 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 31.67 +0.62 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 29.71 +0.62 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 27.75 +0.55 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 26.13 +0.54 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 25.26 +0.54 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.94 +0.54 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 22.07 +0.46 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 20.77 +0.46 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 19.47 +1.01 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 17.65 +0.45 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.46 +0.37 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 51.79 +0.95 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 50.47 +0.96 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 49.14 +0.96 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 47.81 +0.90 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 46.67 +0.90 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 45.53 +0.89 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 44.40 +0.90 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 43.26 +0.89 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 42.13 +0.90 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 41.07 +0.89 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 41.06 +0.89 49 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 40.04 +0.90 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 39.07 +0.90 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 38.09 +1.03 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 36.10 +0.87 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 34.20 +0.85 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 32.41 +0.76 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 30.84 +0.77 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 29.26 +0.77 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 27.69 +0.77 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.13 +0.67 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 24.89 +0.67 48 0 0 0
TOTAL CALL 178 12,882 +83
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
18SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 18 0
18SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 23 0
18SEP26 177.50 P 0.00 0.00 0.00 0.02 -0.06 53 0 15 0
18SEP26 180.00 P 0.00 0.00 0.00 0.04 -0.13 50 0 23 0
18SEP26 182.50 P 0.00 0.00 0.00 0.10 -0.25 50 0 13 0
18SEP26 185.00 P 0.00 0.00 0.00 0.24 -0.41 50 0 19 0
18SEP26 187.50 P 0.40 0.54 0.40 0.53 -0.58 50 3 12 +2
18SEP26 190.00 P 0.00 0.00 0.00 0.98 -0.79 49 0 18 0
18SEP26 192.50 P 1.65 1.82 1.65 1.70 -1.01 49 4 8 +2
18SEP26 195.00 P 0.00 0.00 0.00 2.74 -1.30 48 0 1 0
18SEP26 197.50 P 0.00 0.00 0.00 4.14 -1.53 48 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 5.86 -1.66 47 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 7.84 -1.54 45 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 10.07 -1.48 44 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 12.53 -1.14 50 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 14.95 -1.16 50 0 26 0
18SEP26 212.50 P 0.00 0.00 0.00 17.41 -1.14 49 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 19.90 -1.11 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 22.40 -1.10 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 24.90 -1.10 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 27.40 -1.10 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 29.90 -1.10 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 32.40 -1.10 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 34.90 -1.10 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 37.40 -1.10 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 39.90 -1.10 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 42.40 -1.10 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 44.90 -1.10 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 47.40 -1.10 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 49.90 -1.10 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 52.40 -1.10 0 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.13 -0.10 45 0 5 0
25SEP26 172.50 P 0.34 0.34 0.34 0.22 -0.15 45 10 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.36 -0.21 45 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 0.57 -0.28 45 0 5 0
25SEP26 180.00 P 0.00 0.00 0.00 0.86 -0.36 45 0 7 0
25SEP26 182.50 P 0.00 0.00 0.00 1.21 -0.47 44 0 1 0
25SEP26 185.00 P 0.00 0.00 0.00 1.70 -0.56 44 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 2.34 -0.67 44 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 3.14 -0.79 44 0 0 0
25SEP26 192.50 P 3.98 3.98 3.98 4.10 -0.95 44 15 15 +13
25SEP26 195.00 P 0.00 0.00 0.00 5.33 -1.01 44 0 2 0
25SEP26 197.50 P 0.00 0.00 0.00 6.69 -1.10 44 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 8.25 -1.14 44 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 9.95 -1.30 44 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 11.78 -1.20 44 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 13.78 -1.19 44 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 15.88 -1.19 44 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 18.10 -1.15 45 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 20.37 -1.15 45 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 22.71 -1.14 45 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 25.09 -1.13 45 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 27.51 -1.12 45 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 29.95 -1.12 45 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 32.42 -1.11 45 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 34.90 -1.11 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 37.40 -1.10 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 39.90 -1.10 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 42.40 -1.10 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 44.90 -1.10 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 47.40 -1.10 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 49.90 -1.10 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 52.40 -1.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 83 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 76 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.07 -0.04 44 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.11 -0.07 43 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.18 -0.10 43 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.29 -0.14 43 0 22 0
29SEP26 172.50 P 0.40 0.40 0.40 0.45 -0.18 43 4 22 -2
29SEP26 175.00 P 0.00 0.00 0.00 0.67 -0.23 44 0 51 0
29SEP26 177.50 P 1.03 1.03 1.03 0.94 -0.32 43 6 57 0
29SEP26 180.00 P 1.24 1.24 1.24 1.32 -0.41 43 3 162 -3
29SEP26 182.50 P 0.00 0.00 0.00 1.74 -0.54 43 0 61 0
29SEP26 185.00 P 0.00 0.00 0.00 2.35 -0.58 43 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 3.06 -0.68 42 0 449 0
29SEP26 190.00 P 0.00 0.00 0.00 3.92 -0.79 42 0 106 0
29SEP26 192.50 P 4.83 4.83 4.83 5.06 -0.77 43 15 113 +11
29SEP26 195.00 P 5.98 5.98 5.98 6.16 -0.97 43 20 46 0
29SEP26 197.50 P 0.00 0.00 0.00 7.51 -1.19 42 0 71 0
29SEP26 200.00 P 0.00 0.00 0.00 9.03 -1.05 42 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 12.53 -1.06 43 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 16.46 -1.09 43 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 20.74 -1.11 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.31 -1.12 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 30.07 -1.12 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.95 -1.11 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.90 -1.11 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.90 -1.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.90 -1.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.90 -1.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.34 -0.05 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.45 -0.07 49 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.58 -0.07 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.74 -0.10 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 0.96 -0.11 50 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.20 -0.14 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 1.48 -0.14 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 1.80 -0.20 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.12 -0.20 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 2.45 -0.36 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 2.94 -0.33 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 3.43 -0.39 49 0 61 0
29OCT26 172.50 P 3.90 3.90 3.90 4.06 -0.33 49 5 107 0
29OCT26 175.00 P 0.00 0.00 0.00 4.69 -0.38 48 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 5.43 -0.52 49 0 30 0
29OCT26 180.00 P 5.39 5.39 5.39 6.23 -0.47 48 2 24 +2
29OCT26 182.50 P 0.00 0.00 0.00 7.08 -0.55 48 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 8.05 -0.60 48 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 9.11 -0.64 48 0 49 0
29OCT26 190.00 P 0.00 0.00 0.00 10.25 -0.68 49 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 11.47 -0.74 49 0 1 0
29OCT26 195.00 P 12.35 12.35 12.35 12.78 -0.76 49 1 24 0
29OCT26 197.50 P 0.00 0.00 0.00 14.16 -0.80 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 15.61 -0.72 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 18.88 -0.85 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 22.07 -0.84 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 25.64 -0.85 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 29.47 -0.90 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 33.44 -0.96 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.62 -0.97 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 41.97 -1.09 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 46.40 -1.04 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 50.99 -1.04 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 55.66 -1.06 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.67 -0.08 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.82 -0.11 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.01 -0.11 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.21 -0.14 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.47 -0.16 49 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 1.75 -0.16 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.05 -0.21 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.43 -0.22 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 2.82 -0.22 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.27 -0.29 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 3.78 -0.29 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.30 -0.32 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 4.92 -0.37 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.59 -0.37 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.26 -0.41 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 7.05 -0.46 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 7.89 -0.30 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 8.52 -0.42 49 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.45 -0.50 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 10.47 -0.49 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 11.55 -0.41 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 12.70 -0.56 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 13.90 -0.63 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.18 -0.62 49 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 16.52 -0.68 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 17.90 -0.72 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 19.37 -0.86 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 22.47 -0.85 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 25.81 -0.86 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 29.02 -0.89 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 32.63 -0.90 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 36.38 -0.96 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.31 -0.97 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.36 -1.01 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.56 -1.02 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 52.85 -1.04 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.28 -1.04 49 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 51 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 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 0.00 49 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 0.00 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.45 -0.03 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.55 -0.04 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.68 -0.05 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.82 -0.05 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 0.99 -0.08 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.19 -0.08 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.39 -0.10 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.67 -0.10 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.95 -0.11 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.24 -0.15 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.63 -0.15 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.03 -0.14 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.42 -0.19 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 3.94 -0.20 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 4.33 -0.19 48 0 280 0
30DEC26 157.50 P 4.50 4.50 4.50 4.84 -0.37 48 1 67 0
30DEC26 160.00 P 0.00 0.00 0.00 5.63 -0.26 48 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 6.31 -0.26 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 6.99 -0.26 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.73 -0.33 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.58 -0.08 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 9.44 -0.34 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 10.30 -0.37 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.95 -0.41 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 11.97 -0.45 47 0 789 0
30DEC26 182.50 P 0.00 0.00 0.00 13.03 -0.50 47 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 14.17 -0.53 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.37 -0.51 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 16.61 -0.58 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 17.91 -0.61 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 19.26 -0.64 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 20.67 -0.66 48 0 1 0
30DEC26 200.00 P 0.00 0.00 0.00 22.14 -0.07 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.88 -0.86 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 28.26 -0.79 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 31.44 -1.07 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.22 -0.76 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.69 -0.93 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 42.61 -0.83 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.55 -0.84 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 50.52 -0.88 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.71 -0.90 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.94 -0.91 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 0.00 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 0.00 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.16 0.00 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.85 -0.04 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.18 -0.06 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.39 -0.06 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.60 -0.06 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.85 -0.09 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.15 -0.09 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.45 -0.09 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.75 -0.12 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.16 -0.12 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.57 -0.12 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.98 -0.12 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.42 -0.17 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.97 -0.17 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.51 -0.18 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.06 -0.18 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.64 -0.23 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.35 -0.23 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.05 -0.23 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.50 -0.22 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 9.47 -0.28 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.33 -0.30 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.22 -0.29 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.10 -0.30 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 12.99 -0.30 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.93 -0.37 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 15.00 -0.37 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.07 -0.38 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.15 +0.01 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.84 -0.45 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.99 -0.49 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 20.21 -0.51 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 21.50 -0.52 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.77 -0.56 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.14 -0.56 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.52 -0.57 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 26.92 -0.61 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 28.38 -0.86 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 31.21 -0.76 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 34.38 -0.79 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 37.88 -0.60 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 41.31 -0.64 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 44.69 -0.72 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.36 -0.72 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.04 -0.73 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.75 -0.74 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.67 -0.81 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 63.67 -0.80 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.94 -0.03 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.09 -0.03 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.29 -0.05 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.51 -0.04 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.73 -0.04 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.29 -0.06 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.59 -0.07 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.90 -0.07 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.27 -0.10 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.70 -0.09 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.12 -0.09 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.54 -0.10 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.03 -0.13 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.59 -0.13 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.15 -0.13 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.71 -0.13 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.27 -0.18 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.98 -0.18 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.70 -0.18 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.42 -0.18 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.14 -0.19 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.89 -0.24 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.78 -0.24 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.68 -0.24 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.58 -0.24 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.47 -0.25 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.38 -0.27 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.43 -0.31 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.52 -0.31 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.60 -0.31 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.69 -0.31 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.78 -0.31 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.89 +0.28 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.47 -0.38 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.72 -0.37 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.96 -0.39 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 26.24 -0.47 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 27.58 -0.49 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.96 -0.51 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 30.37 -0.49 46 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 32.51 -0.47 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 33.98 -0.47 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.94 -0.47 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.23 -0.74 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.22 -0.56 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.54 -0.56 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.87 -0.56 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.31 -0.64 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.97 -0.64 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 60.63 -0.65 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.31 -0.65 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 68.07 -0.73 47 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 21.31 -0.13 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 22.43 -0.13 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 23.54 -0.13 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.67 -0.19 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.97 -0.19 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.27 -0.19 47 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 27.72 -0.23 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 28.99 -0.28 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 30.26 -0.35 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 31.54 -0.45 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 32.82 -0.59 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 34.24 -0.61 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 35.70 -0.48 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 37.17 -0.50 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 40.09 -0.75 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.35 -0.55 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.58 -0.69 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 49.93 -0.69 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.25 -0.34 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.63 -0.34 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 61.07 -0.43 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 64.77 -0.42 47 0 0 0
TOTAL PUT 89 13,392 +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$ 49.940
18SEP26 37.00 C 0.00 0.00 0.00 12.98 +0.75 188 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 12.46 +0.73 161 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 11.95 +0.72 133 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 11.47 +0.74 158 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 10.98 +0.75 159 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 10.48 +0.75 151 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 9.95 +0.72 109 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 9.45 +0.72 103 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 8.95 +0.72 97 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 8.45 +0.72 92 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 7.95 +0.72 86 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 7.45 +0.72 80 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 6.95 +0.72 75 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 6.45 +0.71 69 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 5.95 +0.71 64 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 5.45 +0.70 59 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 4.95 +0.69 53 0 1 0
18SEP26 45.50 C 0.00 0.00 0.00 4.45 +0.66 48 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 3.96 +0.64 53 0 0 0
18SEP26 46.50 C 4.15 4.15 4.15 3.48 +0.59 55 2 2 0
18SEP26 47.00 C 3.90 3.90 3.85 3.01 +0.56 55 4 2 -4
18SEP26 47.50 C 3.42 3.42 3.42 2.55 +0.51 54 6 6 0
18SEP26 48.00 C 0.00 0.00 0.00 2.16 +0.49 59 0 27 0
18SEP26 48.50 C 0.00 0.00 0.00 1.74 +0.40 56 0 49 0
18SEP26 49.00 C 1.63 1.63 1.63 1.35 +0.27 53 6 57 -6
18SEP26 49.50 C 1.08 1.60 1.08 1.05 +0.22 54 76 63 -13
18SEP26 50.00 C 0.90 0.90 0.84 0.78 +0.15 54 2 103 0
18SEP26 51.00 C 0.55 0.85 0.45 0.42 +0.07 56 33 36 +14
18SEP26 52.00 C 0.43 0.43 0.27 0.21 +0.04 58 67 47 +42
18SEP26 53.00 C 0.00 0.00 0.00 0.11 +0.03 62 0 50 0
18SEP26 54.00 C 0.00 0.00 0.00 0.05 +0.02 63 0 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 12.98 +0.73 78 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 12.46 +0.71 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 11.99 +0.74 77 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 11.47 +0.72 54 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 10.98 +0.72 64 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 10.48 +0.69 61 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 10.06 +0.77 80 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 9.47 +0.70 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 9.16 +0.89 85 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 8.47 +0.69 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 7.98 +0.69 45 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 7.48 +0.67 42 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 6.99 +0.65 44 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 6.50 +0.63 44 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 6.02 +0.61 45 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 5.54 +0.58 44 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 5.08 +0.56 45 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 4.62 +0.52 45 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 4.19 +0.49 46 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 3.77 +0.46 46 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 3.37 +0.45 46 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 3.00 +0.41 47 0 0 0
25SEP26 48.00 C 2.40 2.40 2.40 2.65 +0.38 47 30 30 0
25SEP26 48.50 C 0.00 0.00 0.00 2.32 +0.34 47 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 2.01 +0.30 47 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 1.73 +0.26 47 0 0 0
25SEP26 50.00 C 2.00 2.00 1.58 1.48 +0.23 47 63 20 +13
25SEP26 51.00 C 1.42 1.42 1.20 1.11 +0.21 49 183 177 +177
25SEP26 52.00 C 0.87 0.87 0.87 0.78 +0.12 49 30 30 +30
25SEP26 53.00 C 0.62 0.62 0.62 0.56 +0.11 51 15 60 +13
25SEP26 54.00 C 0.00 0.00 0.00 0.39 +0.08 52 0 4 0
25SEP26 55.00 C 0.26 0.26 0.26 0.27 +0.07 52 15 15 +15
25SEP26 56.00 C 0.00 0.00 0.00 0.19 +0.05 54 0 0 0
25SEP26 57.00 C 0.18 0.18 0.16 0.14 +0.05 56 30 30 +30
25SEP26 58.00 C 0.00 0.00 0.00 0.10 +0.04 57 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.07 +0.03 58 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.02 +0.01 60 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 0.00 65 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 68.00 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 28.96 +0.58 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.97 +0.72 153 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.97 +0.72 142 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.95 +0.73 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.95 +0.73 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.95 +0.73 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.95 +0.70 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.98 +0.76 115 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.98 +0.76 107 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.96 +0.72 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.96 +0.73 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.98 +0.75 85 0 283 0
29SEP26 33.00 C 16.89 16.89 16.89 16.98 +0.72 78 100 1,011 -100
29SEP26 34.00 C 0.00 0.00 0.00 16.20 +0.94 126 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 15.03 +0.77 91 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 14.09 +0.83 96 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 13.07 +0.81 86 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 12.31 +1.04 105 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 11.15 +0.87 83 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 10.07 +0.78 66 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 9.16 +0.85 70 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 8.04 +0.69 50 0 530 0
29SEP26 43.00 C 0.00 0.00 0.00 7.29 +0.79 65 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 6.16 +0.61 49 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 5.27 +0.60 49 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 4.43 +0.55 48 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 3.65 +0.56 48 0 348 0
29SEP26 48.00 C 3.42 3.42 2.73 2.95 +0.44 48 17 953 +15
29SEP26 49.00 C 2.23 2.23 2.23 2.32 +0.37 47 19 395 0
29SEP26 50.00 C 1.84 2.30 1.58 1.76 +0.28 46 538 2,403 +331
29SEP26 52.50 C 0.84 1.24 0.84 0.87 +0.15 48 76 1,718 -5
29SEP26 55.00 C 0.42 0.59 0.38 0.41 +0.09 50 152 784 +33
29SEP26 57.50 C 0.21 0.30 0.19 0.19 +0.04 52 372 710 +133
29SEP26 60.00 C 0.13 0.13 0.11 0.08 +0.02 53 279 593 +89
29SEP26 62.50 C 0.08 0.08 0.08 0.04 +0.01 56 50 725 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 197 0
29SEP26 70.00 C 0.03 0.03 0.03 0.01 0.00 67 15 142 +15
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 24.03 +0.72 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.04 +0.72 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.04 +0.72 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.04 +0.71 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.11 +0.78 71 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.06 +0.72 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.18 +0.88 71 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.32 +0.87 77 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.34 +0.86 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.33 +0.83 68 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.42 +0.87 68 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.42 +0.82 63 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.48 +0.81 61 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.58 +0.83 60 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 10.23 +0.66 41 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 9.80 +1.04 57 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.71 +0.60 50 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.90 +0.57 50 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 7.14 +0.55 50 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 6.41 +0.51 50 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.73 +0.48 50 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 5.10 +0.50 50 0 315 0
29OCT26 48.00 C 4.60 4.60 4.60 4.52 +0.45 50 15 217 +15
29OCT26 49.00 C 3.99 4.00 3.99 3.97 +0.42 50 35 357 +15
29OCT26 50.00 C 3.85 3.85 3.29 3.46 +0.35 49 507 880 +473
29OCT26 52.50 C 2.64 2.64 2.52 2.47 +0.30 50 22 310 +2
29OCT26 55.00 C 2.13 2.13 1.93 1.77 +0.27 51 5 268 +2
29OCT26 57.50 C 1.30 1.30 1.30 1.24 +0.19 52 5 119 +4
29OCT26 60.00 C 0.90 0.90 0.90 0.88 +0.18 53 10 2,043 0
29OCT26 62.50 C 0.70 0.70 0.70 0.60 +0.14 54 40 360 0
29OCT26 65.00 C 0.46 0.47 0.46 0.42 +0.12 55 30 88 -30
29OCT26 67.50 C 0.36 0.37 0.36 0.29 +0.10 55 18 225 +3
29OCT26 70.00 C 0.00 0.00 0.00 0.20 +0.08 56 0 2,061 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 +0.06 57 0 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.10 +0.05 58 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 21.29 +0.73 69 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.35 +0.81 69 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.38 +0.82 67 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.43 +0.83 65 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.46 +0.82 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.60 +0.89 64 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 15.67 +0.89 62 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 14.75 +1.08 60 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.85 +0.84 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.97 +1.10 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 11.94 +0.72 53 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 11.28 +0.81 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.47 +0.76 55 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.68 +0.76 54 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.72 +0.51 51 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 8.03 +0.49 51 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 7.45 +0.55 52 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.81 +0.51 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 6.19 +0.40 51 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 5.65 +0.46 51 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 5.15 +0.45 51 0 53 0
27NOV26 50.00 C 4.69 4.69 4.69 4.68 +0.47 51 15 192 0
27NOV26 52.50 C 3.70 3.70 3.65 3.65 +0.37 51 30 162 +15
27NOV26 55.00 C 2.90 2.90 2.90 2.87 +0.29 52 15 184 +6
27NOV26 57.50 C 0.00 0.00 0.00 2.26 +0.25 53 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 1.81 +0.26 54 0 213 0
27NOV26 62.50 C 0.00 0.00 0.00 1.39 +0.17 55 0 178 0
27NOV26 65.00 C 0.00 0.00 0.00 1.08 +0.14 55 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.86 +0.13 56 0 180 0
27NOV26 70.00 C 0.00 0.00 0.00 0.67 +0.11 57 0 119 0
27NOV26 72.50 C 0.00 0.00 0.00 0.53 +0.09 57 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.42 +0.08 58 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 29.18 +0.71 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.20 +0.71 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.14 +0.61 44 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.15 +0.60 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.28 +0.70 67 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.31 +0.70 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.46 +0.75 70 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.54 +0.85 70 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 21.48 +0.73 63 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 20.53 +0.81 62 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 19.60 +0.81 61 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.65 +0.74 59 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.77 +0.84 59 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.86 +0.84 58 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 16.04 +0.80 58 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.15 +0.87 57 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.40 +0.99 58 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 13.55 +0.95 57 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 12.65 +0.81 55 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.79 +0.70 53 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 11.08 +0.79 53 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 10.34 +0.76 52 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 9.71 +0.75 53 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.01 +0.65 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.45 +0.87 53 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 7.64 +0.63 50 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 7.08 +0.43 50 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 6.56 +0.46 50 0 821 0
30DEC26 49.00 C 0.00 0.00 0.00 6.09 +0.46 51 0 214 0
30DEC26 50.00 C 5.64 5.64 5.64 5.62 +0.42 51 15 277 0
30DEC26 52.50 C 4.47 4.65 4.47 4.60 +0.35 51 30 366 0
30DEC26 55.00 C 3.67 3.67 3.67 3.77 +0.39 51 15 186 +4
30DEC26 57.50 C 3.01 3.01 3.01 3.10 +0.33 52 15 137 0
30DEC26 60.00 C 0.00 0.00 0.00 2.54 +0.26 53 0 91 0
30DEC26 62.50 C 0.00 0.00 0.00 2.07 +0.19 53 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 1.67 +0.16 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.35 +0.13 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 +0.11 54 0 1,501 0
30DEC26 72.50 C 0.00 0.00 0.00 0.88 +0.09 54 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.71 +0.07 54 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 29.30 +0.45 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.33 +0.44 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.37 +0.42 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.70 +0.82 64 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.72 +0.78 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.81 +0.78 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.91 +0.82 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.20 +0.98 63 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.28 +1.06 61 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.25 +0.88 58 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 20.38 +0.91 57 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 19.61 +1.02 57 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.80 +0.98 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.98 +0.99 56 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.09 +0.79 55 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.31 +0.79 54 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 15.55 +0.78 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.81 +0.76 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.12 +0.77 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.43 +0.76 53 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.76 +0.72 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.11 +0.70 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.49 +0.62 52 0 71 0
30MAR27 44.00 C 10.99 11.13 10.99 11.04 +0.74 53 4 41 +4
30MAR27 45.00 C 0.00 0.00 0.00 10.32 +0.57 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 9.78 +0.54 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.26 +0.53 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.72 +0.50 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 8.26 +0.48 51 0 190 0
30MAR27 50.00 C 8.46 8.46 8.46 7.84 +0.48 51 138 185 +113
30MAR27 52.50 C 0.00 0.00 0.00 6.82 +0.41 51 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 5.96 +0.44 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.22 +0.40 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.57 +0.35 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.99 +0.26 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.46 +0.21 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.01 +0.12 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.61 +0.08 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.27 +0.05 53 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 1.97 +0.02 53 0 41 0
29JUN27 21.00 C 0.00 0.00 0.00 29.61 +0.71 53 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 28.68 +0.70 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.77 +0.70 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.87 +0.70 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.98 +0.69 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.11 +0.69 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.25 +0.69 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.74 +1.01 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.90 +1.00 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.07 +0.97 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.26 +0.95 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.47 +0.93 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.69 +0.72 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.93 +0.59 55 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.20 +0.70 54 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 17.51 +0.79 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.79 +0.66 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.12 +0.67 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.47 +0.77 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.90 +0.78 53 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.25 +0.73 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.65 +0.70 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.08 +0.69 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.60 +0.67 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.98 +0.56 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 11.48 +0.55 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.99 +0.53 52 0 125 0
29JUN27 48.00 C 10.40 10.40 10.40 10.63 +0.74 53 15 105 +15
29JUN27 49.00 C 0.00 0.00 0.00 9.95 +0.48 51 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 9.53 +0.46 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.67 +0.49 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 7.73 +0.38 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.97 +0.35 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 6.35 +0.38 53 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.75 +0.33 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.21 +0.30 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.73 +0.35 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.35 +0.34 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.94 +0.25 54 0 0 0
29JUN27 75.00 C 3.70 3.70 3.70 3.59 +0.23 55 10 20 +10
29SEP27 38.00 C 0.00 0.00 0.00 16.90 +0.40 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.31 +0.40 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.74 +0.40 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.18 +0.39 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.65 +0.40 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.13 +0.40 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.00 +0.57 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.52 +0.57 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 13.04 +0.57 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.58 +0.55 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.90 +0.48 52 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 11.49 +0.48 52 0 40 0
29SEP27 50.00 C 0.00 0.00 0.00 11.09 +0.46 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 10.16 +0.44 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.46 +0.54 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.69 +0.50 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.11 +0.60 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.38 +0.47 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.82 +0.46 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.30 +0.42 54 0 0 0
29SEP27 70.00 C 5.70 5.70 5.70 5.84 +0.43 54 2 2 +2
29SEP27 72.50 C 0.00 0.00 0.00 5.41 +0.43 55 0 20 0
TOTAL CALL 3,171 60,272 +1,475
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 7 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 25 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 -0.05 57 0 15 0
18SEP26 46.00 P 0.06 0.06 0.05 0.02 -0.08 57 40 32 -30
18SEP26 46.50 P 0.05 0.05 0.05 0.04 -0.11 57 10 109 -6
18SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.16 55 0 13 0
18SEP26 47.50 P 0.14 0.14 0.14 0.11 -0.23 56 10 25 0
18SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.28 55 0 43 0
18SEP26 48.50 P 0.40 0.40 0.40 0.29 -0.34 56 7 45 -3
18SEP26 49.00 P 0.37 0.37 0.37 0.42 -0.43 55 15 36 +11
18SEP26 49.50 P 0.43 0.53 0.43 0.60 -0.51 54 46 46 +44
18SEP26 50.00 P 0.74 1.13 0.66 0.88 -0.55 57 31 4 +4
18SEP26 51.00 P 0.00 0.00 0.00 1.50 -0.55 58 0 26 0
18SEP26 52.00 P 0.00 0.00 0.00 2.24 -0.73 56 0 15 0
18SEP26 53.00 P 0.00 0.00 0.00 3.14 -0.70 58 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 4.10 -0.70 62 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 5.08 -0.70 66 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 6.06 -0.72 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 7.06 -0.72 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 8.06 -0.72 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 9.06 -0.72 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 10.06 -0.72 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 11.06 -0.72 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 12.06 -0.72 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 13.06 -0.72 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 14.06 -0.72 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 15.06 -0.72 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 17.06 -0.72 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 18.06 -0.72 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 19.06 -0.72 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.03 -0.09 44 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.10 45 0 4 0
25SEP26 44.50 P 0.17 0.17 0.17 0.07 -0.14 45 20 20 +20
25SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.16 45 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.16 -0.19 46 0 0 0
25SEP26 46.00 P 0.35 0.35 0.34 0.22 -0.23 46 24 52 -4
25SEP26 46.50 P 0.30 0.42 0.30 0.30 -0.26 46 82 82 +67
25SEP26 47.00 P 0.52 0.52 0.52 0.41 -0.28 47 20 115 0
25SEP26 47.50 P 0.00 0.00 0.00 0.54 -0.30 47 0 375 0
25SEP26 48.00 P 0.64 0.64 0.64 0.70 -0.32 48 4 20 0
25SEP26 48.50 P 0.95 0.95 0.95 0.87 -0.37 48 10 15 0
25SEP26 49.00 P 1.00 1.01 0.83 1.07 -0.41 48 45 60 +35
25SEP26 49.50 P 0.00 0.00 0.00 1.29 -0.43 48 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 1.58 -0.42 50 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 2.16 -0.50 50 0 15 0
25SEP26 52.00 P 0.00 0.00 0.00 2.82 -0.58 50 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 3.61 -0.58 52 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 4.43 -0.62 52 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 5.31 -0.64 53 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 6.22 -0.66 54 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 7.17 -0.67 55 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 8.13 -0.68 57 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 9.10 -0.93 57 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 10.08 -0.93 58 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 11.07 -0.85 58 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 12.06 -0.72 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 13.09 -0.69 73 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 14.06 -0.72 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 15.09 -0.69 81 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 17.06 -0.72 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 18.09 -0.69 93 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 2,287 0
29SEP26 41.00 P 0.05 0.05 0.05 0.04 -0.01 53 2 774 0
29SEP26 42.00 P 0.10 0.10 0.10 0.06 -0.03 51 5 318 0
29SEP26 43.00 P 0.12 0.12 0.12 0.11 -0.04 50 101 356 +99
29SEP26 44.00 P 0.25 0.25 0.20 0.18 -0.07 50 113 598 +45
29SEP26 45.00 P 0.33 0.33 0.30 0.30 -0.10 50 48 621 +23
29SEP26 46.00 P 0.43 0.52 0.39 0.46 -0.14 49 56 668 +1
29SEP26 47.00 P 0.54 0.72 0.54 0.66 -0.21 48 95 1,535 +1
29SEP26 48.00 P 0.78 1.01 0.78 0.95 -0.27 48 80 384 +34
29SEP26 49.00 P 1.07 1.23 1.07 1.32 -0.35 47 11 560 0
29SEP26 50.00 P 1.75 2.03 1.75 1.79 -0.43 47 390 654 +368
29SEP26 52.50 P 3.40 3.68 3.40 3.38 -0.57 48 75 196 -14
29SEP26 55.00 P 0.00 0.00 0.00 5.42 -0.66 50 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 7.67 -0.73 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.08 -0.93 49 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 12.57 -0.75 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.09 -0.73 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.58 -0.74 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.06 -0.76 0 0 0 -4
29SEP26 72.50 P 0.00 0.00 0.00 22.56 -0.76 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.06 -0.76 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.17 -0.05 50 0 801 0
29OCT26 39.00 P 0.00 0.00 0.00 0.25 -0.06 50 0 458 0
29OCT26 40.00 P 0.41 0.48 0.41 0.35 -0.08 50 89 408 +32
29OCT26 41.00 P 0.55 0.55 0.55 0.48 -0.10 50 30 623 +30
29OCT26 42.00 P 0.68 0.71 0.66 0.64 -0.13 50 59 750 +41
29OCT26 43.00 P 0.90 0.90 0.90 0.84 -0.14 50 30 450 +30
29OCT26 44.00 P 1.17 1.17 1.17 1.08 -0.15 50 30 307 +30
29OCT26 45.00 P 1.30 1.30 1.30 1.35 -0.13 50 4 207 0
29OCT26 46.00 P 0.00 0.00 0.00 1.64 -0.22 50 0 170 0
29OCT26 47.00 P 0.00 0.00 0.00 2.00 -0.25 50 0 156 0
29OCT26 48.00 P 2.40 2.40 2.40 2.42 -0.28 50 2 513 +2
29OCT26 49.00 P 2.91 2.91 2.91 2.87 -0.32 50 15 661 +15
29OCT26 50.00 P 3.32 3.56 3.32 3.39 -0.35 50 451 803 +284
29OCT26 52.50 P 0.00 0.00 0.00 4.92 -0.40 51 0 309 0
29OCT26 55.00 P 0.00 0.00 0.00 6.66 -0.47 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.63 -0.58 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.73 -0.63 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.96 -0.78 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.18 -0.81 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.71 -0.67 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.14 -0.72 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.59 -0.84 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.07 -0.75 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 -0.06 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.15 -0.06 50 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.20 -0.09 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.29 -0.10 50 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.39 -0.11 50 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.50 -0.15 50 0 74 0
27NOV26 39.00 P 0.00 0.00 0.00 0.66 -0.14 50 0 248 0
27NOV26 40.00 P 0.00 0.00 0.00 0.83 -0.17 51 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 1.05 -0.16 51 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 1.29 -0.17 51 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 1.58 -0.17 51 0 155 0
27NOV26 44.00 P 0.00 0.00 0.00 1.89 -0.17 51 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.22 -0.19 51 0 133 0
27NOV26 46.00 P 0.00 0.00 0.00 2.57 -0.26 51 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 2.97 -0.28 51 0 149 0
27NOV26 48.00 P 0.00 0.00 0.00 3.42 -0.31 51 0 464 0
27NOV26 49.00 P 3.77 3.77 3.77 3.91 -0.36 51 1 163 +1
27NOV26 50.00 P 0.00 0.00 0.00 4.44 -0.38 51 0 340 0
27NOV26 52.50 P 0.00 0.00 0.00 5.94 -0.37 52 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 7.88 -0.23 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.41 -0.63 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.41 -0.69 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.60 -0.60 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.69 -0.78 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.99 -0.76 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.27 -0.80 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.62 -1.02 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.23 -0.69 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 +0.04 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 +0.04 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 +0.04 50 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 +0.05 50 0 2,553 0
30DEC26 36.00 P 0.68 0.68 0.68 0.59 +0.04 50 4 2,114 +4
30DEC26 37.00 P 0.00 0.00 0.00 0.75 +0.04 50 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 +0.06 50 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.11 -0.01 50 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.35 -0.01 51 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.63 -0.02 51 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 -0.03 51 0 831 0
30DEC26 43.00 P 2.25 2.25 2.25 2.23 -0.10 51 15 530 +15
30DEC26 44.00 P 2.59 2.59 2.59 2.56 -0.14 51 15 82 +15
30DEC26 45.00 P 0.00 0.00 0.00 2.88 -0.26 50 0 121 0
30DEC26 46.00 P 3.00 3.24 3.00 3.29 -0.30 50 20 481 +20
30DEC26 47.00 P 0.00 0.00 0.00 3.73 -0.23 50 0 139 0
30DEC26 48.00 P 0.00 0.00 0.00 4.20 -0.26 50 0 189 0
30DEC26 49.00 P 0.00 0.00 0.00 4.71 -0.28 50 0 194 0
30DEC26 50.00 P 5.25 5.25 5.25 5.25 -0.38 50 30 140 +23
30DEC26 52.50 P 0.00 0.00 0.00 6.74 -0.43 51 0 180 0
30DEC26 55.00 P 0.00 0.00 0.00 8.40 -0.44 51 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 10.15 -0.54 51 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.01 -0.65 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.18 -0.56 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 16.14 -0.81 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.42 -0.83 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.68 -0.71 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.97 -0.74 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.30 -0.76 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 -0.08 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 -0.10 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.38 -0.10 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.47 -0.13 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 -0.13 50 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 -0.16 50 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 -0.17 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.07 -0.18 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.27 -0.20 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.51 -0.18 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 -0.19 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 -0.14 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.34 -0.13 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 -0.13 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.00 -0.11 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.34 -0.12 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.71 -0.15 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.11 -0.16 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.53 -0.18 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.98 -0.19 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.46 -0.23 50 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 5.96 -0.23 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.49 -0.29 50 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.05 -0.25 51 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 8.53 -0.34 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.14 -0.37 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 11.89 -0.41 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.73 -0.44 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.66 -0.52 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.68 -0.53 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.74 -0.56 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.87 -0.58 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.94 -0.69 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.17 -0.67 52 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.18 0.00 54 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.24 0.00 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.30 -0.02 53 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.38 -0.03 53 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.48 -0.02 53 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.58 -0.03 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.71 -0.03 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.84 -0.03 53 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 1.00 -0.05 53 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.17 -0.05 53 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.35 -0.06 53 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.54 -0.05 53 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.77 -0.04 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.99 -0.05 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.23 -0.07 52 0 44 0
29JUN27 36.00 P 0.00 0.00 0.00 2.49 -0.07 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.77 -0.08 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.06 -0.10 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.38 -0.13 51 0 20 0
29JUN27 40.00 P 3.76 3.76 3.76 3.74 -0.12 51 25 84 +25
29JUN27 41.00 P 0.00 0.00 0.00 4.11 -0.11 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.49 -0.15 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.90 -0.18 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 5.33 -0.20 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.80 -0.22 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 6.26 -0.23 50 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.76 -0.27 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.27 -0.27 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.82 -0.29 50 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 8.38 -0.25 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 9.94 -0.30 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.49 -0.37 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.21 -0.36 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.03 -0.39 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 16.89 -0.43 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.83 -0.46 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.78 -0.53 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.87 -0.51 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.93 -0.57 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.01 -0.65 52 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.86 -0.20 51 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 4.24 -0.32 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.67 -0.13 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.07 -0.16 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.50 -0.17 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.93 -0.18 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.39 -0.21 51 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.87 -0.23 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.38 -0.23 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.89 -0.25 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.43 -0.26 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.82 -0.45 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.58 -0.26 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.09 -0.30 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.67 -0.30 51 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 14.38 -0.33 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.16 -0.36 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.99 -0.43 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.89 -0.49 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.87 -0.51 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.27 -0.05 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.92 -0.50 52 0 6 0
TOTAL PUT 2,160 68,417 +1,258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.360
29SEP26 3.80 C 0.000 0.000 0.000 2.566 +0.029 108 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.465 +0.027 94 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.364 +0.042 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.264 +0.027 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.164 +0.026 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.067 +0.029 86 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.965 +0.027 65 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.867 +0.044 76 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.767 +0.043 72 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.666 +0.027 61 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.563 +0.024 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.466 +0.042 52 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.368 +0.028 57 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.116 +0.050 37 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.866 +0.049 25 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.620 +0.037 28 0 595 0
29SEP26 6.00 C 0.000 0.000 0.000 0.389 +0.030 28 0 764 0
29SEP26 6.25 C 0.169 0.169 0.169 0.197 +0.028 27 6 705 0
29SEP26 6.50 C 0.071 0.074 0.066 0.079 +0.009 27 24 1,465 -13
29SEP26 6.75 C 0.022 0.022 0.022 0.024 +0.005 28 2 253 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 +0.001 28 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 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 52 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 62 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.473 +0.035 81 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.374 +0.047 78 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.273 +0.030 73 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.172 +0.034 67 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.073 +0.035 65 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.972 +0.034 60 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.874 +0.045 59 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.775 +0.046 57 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.675 +0.036 54 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.576 +0.037 51 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.475 +0.045 47 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.375 +0.035 44 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.118 +0.046 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.874 +0.044 27 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.634 +0.024 26 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.420 +0.030 26 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.258 +0.030 27 0 167 0
29OCT26 6.50 C 0.124 0.136 0.124 0.133 +0.006 26 4 317 0
29OCT26 6.75 C 0.069 0.069 0.069 0.067 +0.005 26 40 277 0
29OCT26 7.00 C 0.000 0.000 0.000 0.030 +0.002 26 0 178 0
29OCT26 7.25 C 0.000 0.000 0.000 0.012 0.000 26 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 0.000 26 0 70 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 36 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 2.273 +0.028 62 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.172 +0.027 58 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.074 +0.028 57 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.974 +0.027 54 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.874 +0.027 51 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.775 +0.028 49 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.675 +0.028 46 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.576 +0.028 44 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.475 +0.028 41 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.376 +0.027 39 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.118 +0.044 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.878 +0.040 27 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.652 +0.018 27 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.464 +0.029 27 0 178 0
27NOV26 6.25 C 0.302 0.302 0.302 0.317 +0.021 27 14 243 0
27NOV26 6.50 C 0.202 0.202 0.202 0.204 +0.013 27 30 240 +6
27NOV26 6.75 C 0.000 0.000 0.000 0.128 +0.009 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.076 +0.002 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.044 +0.001 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.024 0.000 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.013 0.000 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.007 0.000 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 2.476 +0.032 63 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.375 +0.031 59 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.276 +0.031 57 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.177 +0.032 55 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.076 +0.030 51 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.977 +0.030 49 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.878 +0.031 47 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.779 +0.032 45 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.679 +0.032 43 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.577 +0.029 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.478 +0.030 37 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.376 +0.027 34 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.123 +0.017 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.888 +0.016 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.659 +0.025 24 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.514 +0.027 27 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.374 +0.020 27 0 156 0
30DEC26 6.50 C 0.000 0.000 0.000 0.265 +0.014 27 0 159 0
30DEC26 6.75 C 0.183 0.183 0.181 0.181 +0.013 27 47 122 -45
30DEC26 7.00 C 0.000 0.000 0.000 0.122 +0.006 27 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.080 +0.004 27 0 65 0
30DEC26 7.50 C 0.000 0.000 0.000 0.051 +0.003 27 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.031 +0.001 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.019 +0.001 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 +0.001 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.476 +0.032 47 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.375 +0.031 45 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.276 +0.031 43 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.177 +0.032 41 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.076 +0.030 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.977 +0.030 37 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.878 +0.031 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.779 +0.032 34 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.679 +0.029 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.578 +0.023 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.484 +0.023 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.396 +0.025 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.181 +0.035 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.977 +0.033 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.805 +0.033 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.651 +0.029 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.519 +0.025 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.407 +0.020 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.314 +0.016 26 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.239 +0.012 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.180 +0.010 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.134 +0.009 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.099 +0.007 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.072 +0.005 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.052 +0.004 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 +0.003 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.026 +0.002 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.018 +0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.013 +0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.009 +0.001 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.476 +0.032 38 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.375 +0.031 36 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.276 +0.031 34 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.177 +0.031 32 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.076 +0.026 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.981 +0.023 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.890 +0.022 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.801 +0.022 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.716 +0.028 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.630 +0.032 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.543 +0.033 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.463 +0.036 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.269 +0.038 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.076 +0.037 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.907 +0.031 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.764 +0.032 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.634 +0.028 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.523 +0.024 26 0 120 0
29JUN27 6.75 C 0.000 0.000 0.000 0.430 +0.019 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.351 +0.017 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.285 +0.015 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.228 +0.014 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.183 +0.014 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.145 +0.011 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.113 +0.008 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.089 +0.008 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.069 +0.006 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.053 +0.005 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.042 +0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.031 +0.002 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.085 +0.035 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.996 +0.038 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.909 +0.041 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.825 +0.045 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.741 +0.044 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.660 +0.043 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.582 +0.043 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.503 +0.041 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.320 +0.040 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.151 +0.037 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 0.998 +0.035 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.858 +0.031 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.710 +0.026 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.622 +0.027 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.527 +0.023 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.442 +0.019 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.369 +0.018 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.309 +0.016 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.255 +0.012 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.211 +0.012 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.174 +0.009 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.142 +0.009 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.117 +0.007 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.094 +0.006 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.077 +0.004 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.062 +0.004 26 0 0 0
TOTAL CALL 167 13,701 -52
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 101 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 97 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 79 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.004 -0.002 29 0 684 0
29SEP26 6.00 P 0.026 0.026 0.026 0.023 -0.010 28 1 796 +1
29SEP26 6.25 P 0.079 0.079 0.079 0.086 -0.024 28 1 705 -1
29SEP26 6.50 P 0.211 0.211 0.211 0.208 -0.036 26 11 413 -11
29SEP26 6.75 P 0.000 0.000 0.000 0.409 -0.046 28 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.642 -0.049 28 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.890 -0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.140 -0.050 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.393 -0.047 53 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.641 -0.049 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.891 -0.049 62 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.140 -0.050 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.390 -0.050 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.640 -0.050 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.890 -0.050 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.141 -0.049 90 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.20 P 0.001 0.001 0.001 0.001 0.000 43 110 110 +110
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 -0.001 27 0 472 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 -0.001 28 0 125 0
29OCT26 5.25 P 0.018 0.018 0.018 0.006 -0.003 26 2 275 -2
29OCT26 5.50 P 0.000 0.000 0.000 0.020 -0.008 26 0 283 0
29OCT26 5.75 P 0.064 0.064 0.064 0.056 -0.016 26 1 228 +1
29OCT26 6.00 P 0.000 0.000 0.000 0.126 -0.023 26 0 226 0
29OCT26 6.25 P 0.000 0.000 0.000 0.236 -0.028 26 0 283 0
29OCT26 6.50 P 0.388 0.388 0.388 0.388 -0.039 26 1 251 -1
29OCT26 6.75 P 0.000 0.000 0.000 0.563 -0.045 22 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.800 -0.045 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.035 -0.049 26 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.273 -0.040 0 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.514 -0.024 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.764 -0.022 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.011 -0.025 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.264 -0.044 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.516 -0.019 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.763 -0.044 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.010 -0.023 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.259 -0.024 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 0.000 29 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 -0.001 28 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.004 -0.001 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.006 -0.002 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 -0.004 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.024 -0.008 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.054 -0.014 27 0 31 0
27NOV26 5.75 P 0.000 0.000 0.000 0.109 -0.021 27 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.190 -0.022 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.301 -0.029 26 0 291 0
27NOV26 6.50 P 0.000 0.000 0.000 0.448 -0.036 26 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.628 -0.040 26 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.831 -0.042 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 1.058 -0.026 27 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.277 -0.036 20 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.518 -0.028 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.766 -0.027 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.014 -0.027 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.264 -0.044 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.516 -0.024 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.763 -0.044 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.011 -0.028 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.261 -0.028 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 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 28 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.001 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 -0.001 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 -0.001 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 -0.001 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 -0.002 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 -0.003 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.015 -0.003 27 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.021 -0.004 27 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.045 -0.009 27 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.086 -0.014 27 0 82 0
30DEC26 5.75 P 0.147 0.147 0.147 0.147 -0.021 26 1 419 0
30DEC26 6.00 P 0.233 0.234 0.230 0.229 -0.029 26 46 257 -45
30DEC26 6.25 P 0.347 0.347 0.347 0.349 -0.028 26 2 231 -2
30DEC26 6.50 P 0.000 0.000 0.000 0.493 -0.033 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.664 -0.037 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.864 -0.026 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.074 -0.021 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.295 -0.024 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.529 -0.025 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.771 -0.026 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.017 -0.026 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.264 -0.044 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.516 -0.024 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.763 -0.044 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.011 -0.028 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.261 -0.028 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 -0.001 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 -0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.005 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.006 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.009 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.012 -0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.016 -0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.022 -0.003 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.029 -0.003 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.037 -0.005 26 0 39 0
30MAR27 4.90 P 0.056 0.056 0.056 0.048 -0.005 26 1 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.060 -0.007 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.102 -0.008 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.155 -0.011 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.226 -0.018 25 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.322 -0.022 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.440 -0.024 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.580 -0.030 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.743 -0.034 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.940 -0.030 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.137 -0.033 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.336 -0.026 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.555 -0.028 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.786 -0.026 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.027 -0.024 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.269 -0.039 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.517 -0.025 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.763 -0.044 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.011 -0.028 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.261 -0.028 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.011 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.014 -0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.019 -0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.024 -0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.031 -0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.039 -0.003 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.049 -0.003 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.060 -0.004 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.074 -0.004 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.088 -0.006 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.107 -0.006 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.161 -0.009 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.229 -0.012 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.310 -0.013 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.411 -0.011 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.530 -0.020 26 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.669 -0.025 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.827 -0.028 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.003 -0.028 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.192 -0.030 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.380 -0.028 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.590 -0.026 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.811 -0.025 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.041 -0.025 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.277 -0.031 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.521 -0.025 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.765 -0.042 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.013 -0.026 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.261 -0.028 0 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.041 -0.003 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.051 -0.003 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.061 -0.004 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.074 -0.005 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.091 -0.005 26 0 1 0
29SEP27 4.80 P 0.000 0.000 0.000 0.104 -0.007 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.127 -0.007 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.146 -0.009 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.209 -0.010 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.279 -0.012 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.370 -0.016 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.477 -0.020 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.617 -0.024 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.737 -0.025 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.892 -0.028 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.059 -0.032 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.239 -0.034 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.433 -0.037 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.636 -0.040 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.850 -0.042 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.073 -0.044 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.303 -0.045 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.539 -0.047 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.780 -0.048 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.025 -0.049 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.271 -0.050 26 0 0 0
TOTAL PUT 177 16,242 +50
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 ($0.001) CLOSING PRICE HK$ 5.980
29SEP26 3.00 C 0.000 0.000 0.000 2.983 +0.007 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.883 +0.007 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.783 +0.006 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.684 +0.008 108 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.584 +0.008 100 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.484 +0.012 92 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.384 +0.012 83 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.284 +0.009 70 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.184 +0.009 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.084 +0.009 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.984 +0.009 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.884 +0.008 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.785 +0.010 67 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.685 +0.009 61 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.585 +0.008 55 0 0 0
29SEP26 4.50 C 1.455 1.455 1.455 1.485 +0.009 49 10 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.385 +0.010 42 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.285 +0.008 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.185 +0.008 0 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.085 +0.012 0 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.985 +0.024 0 0 19,938 0
29SEP26 5.25 C 0.000 0.000 0.000 0.734 +0.013 0 0 6,469 0
29SEP26 5.50 C 0.000 0.000 0.000 0.486 +0.014 15 0 9,509 0
29SEP26 5.75 C 0.254 0.254 0.254 0.252 +0.010 19 12 5,904 0
29SEP26 6.00 C 0.071 0.080 0.070 0.086 +0.005 20 24 5,720 +9
29SEP26 6.25 C 0.017 0.017 0.017 0.018 +0.002 21 10 3,296 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 40 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 68 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.393 +0.010 48 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.293 +0.011 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.193 +0.010 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.094 +0.011 39 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.994 +0.010 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.895 +0.011 39 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.795 +0.010 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.695 +0.011 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.596 +0.010 31 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.496 +0.010 23 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.396 +0.010 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.297 +0.010 25 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.197 +0.012 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.098 +0.025 22 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.998 +0.024 18 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.739 -0.006 0 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.516 +0.012 19 0 2,190 0
29OCT26 5.75 C 0.000 0.000 0.000 0.313 +0.007 19 0 4,410 0
29OCT26 6.00 C 0.000 0.000 0.000 0.166 +0.006 20 0 3,253 0
29OCT26 6.25 C 0.068 0.071 0.068 0.075 +0.005 20 247 4,056 +245
29OCT26 6.50 C 0.000 0.000 0.000 0.030 +0.002 20 0 2,288 0
29OCT26 6.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 1,581 0
29OCT26 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 43 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.103 +0.010 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.004 +0.009 30 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.904 +0.009 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.805 +0.009 24 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.706 +0.010 26 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.606 +0.011 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.496 -0.002 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.396 -0.003 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.297 +0.002 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.197 -0.011 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.098 +0.010 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.998 +0.007 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.760 +0.003 0 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.544 +0.011 18 0 1,029 0
27NOV26 5.75 C 0.000 0.000 0.000 0.364 +0.010 19 0 4,437 0
27NOV26 6.00 C 0.203 0.212 0.203 0.224 +0.007 20 3 1,270 0
27NOV26 6.25 C 0.000 0.000 0.000 0.126 +0.004 20 0 1,798 0
27NOV26 6.50 C 0.000 0.000 0.000 0.065 +0.002 20 0 10,541 0
27NOV26 6.75 C 0.000 0.000 0.000 0.032 0.000 21 0 836 0
27NOV26 7.00 C 0.000 0.000 0.000 0.014 0.000 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.006 0.000 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.900 +0.005 48 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.800 +0.005 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.701 +0.008 40 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.601 +0.007 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.502 +0.007 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.393 -0.003 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.293 -0.004 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.193 -0.005 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.103 +0.004 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.004 +0.004 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.904 +0.003 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.805 +0.003 0 0 65 0
30DEC26 4.30 C 1.677 1.678 1.677 1.706 -0.021 0 90 230 -30
30DEC26 4.40 C 0.000 0.000 0.000 1.606 +0.002 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.496 -0.005 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.396 -0.011 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.297 -0.013 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.198 -0.018 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.102 +0.012 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.016 -0.007 20 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.782 +0.022 20 0 14,349 0
30DEC26 5.50 C 0.551 0.563 0.551 0.564 +0.010 20 90 7,471 +30
30DEC26 5.75 C 0.000 0.000 0.000 0.385 +0.008 20 0 1,914 0
30DEC26 6.00 C 0.239 0.239 0.239 0.246 +0.007 20 2 5,096 +2
30DEC26 6.25 C 0.137 0.143 0.137 0.145 +0.005 20 3 2,276 +1
30DEC26 6.50 C 0.000 0.000 0.000 0.079 +0.003 20 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.040 +0.001 20 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.019 0.000 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 0.000 20 0 170 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.701 +0.006 37 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.601 +0.005 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.502 +0.003 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.393 -0.004 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.293 -0.006 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.193 -0.007 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.103 +0.003 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.004 +0.002 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.904 +0.001 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.805 +0.001 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.706 -0.021 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.606 -0.006 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.503 -0.014 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.396 -0.021 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.301 -0.016 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.207 -0.020 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.120 -0.010 20 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.027 -0.007 20 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.812 +0.025 21 0 9,008 0
30MAR27 5.50 C 0.595 0.633 0.595 0.632 +0.024 21 240 1,291 +108
30MAR27 5.75 C 0.000 0.000 0.000 0.457 +0.006 20 0 1,811 0
30MAR27 6.00 C 0.000 0.000 0.000 0.330 +0.007 20 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.233 +0.008 20 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.159 +0.006 20 0 1,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.105 +0.005 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.067 +0.003 20 0 481 0
30MAR27 7.25 C 0.000 0.000 0.000 0.042 +0.002 20 0 284 0
30MAR27 7.50 C 0.000 0.000 0.000 0.026 +0.001 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.016 +0.001 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.009 0.000 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.393 -0.005 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.293 -0.006 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.193 -0.007 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.103 +0.002 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.004 +0.002 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.904 +0.001 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.805 -0.002 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.706 -0.021 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.606 -0.008 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.506 -0.016 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.415 -0.017 20 0 0 0
29JUN27 4.70 C 1.308 1.308 1.308 1.327 -0.012 21 30 90 +30
29JUN27 4.80 C 0.000 0.000 0.000 1.240 -0.005 22 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.156 +0.002 22 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.073 +0.037 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.878 +0.036 21 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.712 +0.019 22 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.560 +0.016 21 0 516 0
29JUN27 6.00 C 0.000 0.000 0.000 0.435 +0.016 21 0 2,142 0
29JUN27 6.25 C 0.000 0.000 0.000 0.318 +0.003 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.238 +0.003 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.178 +0.006 20 0 446 0
29JUN27 7.00 C 0.133 0.133 0.133 0.131 +0.008 21 225 5,925 +110
29JUN27 7.25 C 0.102 0.102 0.101 0.094 +0.007 21 200 230 +199
29JUN27 7.50 C 0.000 0.000 0.000 0.066 +0.005 21 0 12 0
29JUN27 7.75 C 0.000 0.000 0.000 0.046 +0.003 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.032 +0.003 21 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.021 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.004 +0.001 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.904 0.000 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.805 -0.005 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.706 -0.021 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.614 -0.012 19 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.524 -0.012 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.436 -0.013 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.349 -0.012 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.265 -0.011 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.182 -0.014 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.108 +0.021 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.927 +0.019 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.747 +0.016 19 0 180 0
29SEP27 5.75 C 0.603 0.603 0.603 0.603 +0.016 19 730 810 +700
29SEP27 6.00 C 0.000 0.000 0.000 0.483 +0.013 19 0 226 0
29SEP27 6.25 C 0.000 0.000 0.000 0.383 +0.012 20 0 928 0
29SEP27 6.50 C 0.000 0.000 0.000 0.299 +0.009 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.231 +0.006 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.177 +0.001 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.138 +0.002 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.105 +0.004 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.079 +0.004 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.058 +0.003 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.042 +0.002 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.030 +0.001 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.022 +0.001 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.016 +0.001 20 0 0 0
TOTAL CALL 1,916 221,489 +1,404
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 134 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 128 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 122 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 116 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 111 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 106 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 101 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 96 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 91 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 2,669 0
29SEP26 4.20 P 0.002 0.002 0.002 0.001 0.000 72 50 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 13,320 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 6,323 0
29SEP26 5.50 P 0.005 0.005 0.005 0.002 -0.001 22 50 5,816 0
29SEP26 5.75 P 0.027 0.032 0.024 0.020 -0.006 21 613 5,428 -243
29SEP26 6.00 P 0.115 0.115 0.099 0.100 -0.019 20 208 5,569 +5
29SEP26 6.25 P 0.000 0.000 0.000 0.291 -0.016 24 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.536 -0.009 34 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.793 -0.002 49 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.047 +0.002 62 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.297 +0.002 72 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.546 +0.001 80 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.796 +0.001 89 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.046 +0.001 97 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.296 +0.001 105 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.546 +0.001 113 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.796 +0.001 120 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.046 +0.001 127 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 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 0.005 -0.001 21 0 2,168 0
29OCT26 5.50 P 0.039 0.039 0.035 0.023 -0.004 21 290 3,618 -130
29OCT26 5.75 P 0.088 0.088 0.088 0.073 -0.010 21 12 18,382 0
29OCT26 6.00 P 0.000 0.000 0.000 0.176 -0.012 21 0 1,131 0
29OCT26 6.25 P 0.000 0.000 0.000 0.339 -0.017 22 0 491 0
29OCT26 6.50 P 0.000 0.000 0.000 0.550 -0.008 24 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.794 -0.001 29 0 12 0
29OCT26 7.00 P 1.080 1.080 1.080 1.047 +0.002 36 55 50 -5
29OCT26 7.25 P 0.000 0.000 0.000 1.297 +0.002 42 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.546 +0.001 47 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.796 +0.001 52 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.046 +0.001 57 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.296 +0.001 61 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.546 +0.001 66 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.796 +0.001 70 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.046 +0.001 74 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 763 0
27NOV26 5.25 P 0.000 0.000 0.000 0.018 -0.003 21 0 1,672 0
27NOV26 5.50 P 0.067 0.067 0.067 0.051 -0.007 21 10 13,752 0
27NOV26 5.75 P 0.000 0.000 0.000 0.116 -0.013 21 0 2,087 0
27NOV26 6.00 P 0.000 0.000 0.000 0.225 -0.018 21 0 738 0
27NOV26 6.25 P 0.000 0.000 0.000 0.380 -0.021 22 0 2,098 0
27NOV26 6.50 P 0.000 0.000 0.000 0.576 -0.006 23 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.803 -0.001 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.051 +0.006 30 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.304 +0.009 35 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.550 +0.005 39 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.797 +0.002 42 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.046 +0.001 46 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.296 +0.001 49 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.546 +0.001 53 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.796 +0.001 56 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.046 +0.001 59 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 3,352 0
30DEC26 3.70 P 0.000 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 31 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 2,924 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.002 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 -0.002 20 0 969 0
30DEC26 5.00 P 0.038 0.038 0.038 0.018 -0.003 20 50 3,713 +50
30DEC26 5.25 P 0.000 0.000 0.000 0.048 -0.006 20 0 5,441 0
30DEC26 5.50 P 0.000 0.000 0.000 0.105 -0.009 20 0 10,272 0
30DEC26 5.75 P 0.000 0.000 0.000 0.195 -0.007 20 0 5,256 0
30DEC26 6.00 P 0.000 0.000 0.000 0.318 -0.009 20 0 3,161 0
30DEC26 6.25 P 0.000 0.000 0.000 0.481 -0.011 20 0 48 0
30DEC26 6.50 P 0.000 0.000 0.000 0.690 -0.012 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.908 -0.013 22 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.141 -0.012 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.383 +0.021 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.626 +0.021 26 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.871 +0.022 28 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.118 +0.017 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.365 +0.017 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.613 +0.017 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.862 +0.017 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.110 +0.017 38 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 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 0.000 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 -0.001 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.015 -0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.021 -0.002 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 -0.003 20 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.040 -0.003 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.053 -0.003 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.101 -0.006 20 0 4,753 0
30MAR27 5.50 P 0.000 0.000 0.000 0.170 -0.003 20 0 899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.264 -0.007 20 0 2,945 0
30MAR27 6.00 P 0.000 0.000 0.000 0.389 -0.008 20 0 2,412 0
30MAR27 6.25 P 0.000 0.000 0.000 0.544 -0.010 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.740 -0.012 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.908 -0.048 17 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.168 -0.008 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.399 +0.021 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.637 +0.022 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.879 +0.022 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.124 +0.022 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.370 +0.022 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.618 +0.017 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.865 +0.016 30 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.113 +0.017 32 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.004 0.000 21 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 0.000 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 0.000 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.014 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.020 0.000 21 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.026 -0.001 21 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.035 -0.001 21 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.045 -0.002 21 0 852 0
29JUN27 4.80 P 0.074 0.074 0.074 0.058 -0.002 21 2 848 +1
29JUN27 4.90 P 0.084 0.085 0.083 0.074 -0.002 21 231 846 +193
29JUN27 5.00 P 0.098 0.101 0.098 0.092 -0.002 21 202 606 +200
29JUN27 5.25 P 0.000 0.000 0.000 0.145 -0.004 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.220 -0.006 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.320 -0.008 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.444 -0.009 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.590 -0.011 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.782 +0.010 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.979 -0.011 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.190 +0.014 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.414 +0.019 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.646 +0.018 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.884 +0.019 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.127 +0.020 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.372 +0.019 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.618 +0.017 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.866 +0.017 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.114 +0.018 28 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.010 0.000 20 0 160 0
29SEP27 4.10 P 0.000 0.000 0.000 0.014 0.000 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.018 -0.001 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.024 -0.001 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.032 -0.001 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.041 -0.001 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.052 -0.002 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.065 -0.002 20 0 54 0
29SEP27 4.80 P 0.000 0.000 0.000 0.081 -0.003 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.098 -0.004 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.120 -0.004 20 0 280 0
29SEP27 5.25 P 0.214 0.214 0.214 0.185 -0.006 20 30 104 +30
29SEP27 5.50 P 0.000 0.000 0.000 0.271 -0.008 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.379 -0.010 20 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.510 -0.012 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.662 -0.013 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.836 -0.001 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.028 +0.006 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.237 +0.015 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.451 +0.017 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.671 +0.017 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.899 +0.016 23 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.136 +0.018 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.377 +0.017 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.621 +0.017 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.867 +0.017 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.114 +0.017 27 0 0 0
TOTAL PUT 1,803 285,399 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.635
29SEP26 4.70 C 4.930 4.930 4.928 4.940 +0.008 0 500 750 +500
29SEP26 4.80 C 0.000 0.000 0.000 4.840 -0.001 0 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.740 -0.004 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.640 -0.004 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.391 -0.001 103 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.141 -0.001 86 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.891 -0.001 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.641 -0.002 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.392 -0.002 73 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.142 -0.002 54 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.892 -0.002 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.643 -0.001 58 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.393 -0.002 48 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.143 -0.001 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.893 -0.002 0 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.635 -0.027 0 0 7,875 0
29SEP26 8.25 C 1.400 1.400 1.400 1.386 -0.025 0 6 12,143 -6
29SEP26 8.50 C 0.000 0.000 0.000 1.144 +0.017 0 0 13,575 0
29SEP26 8.75 C 0.903 0.903 0.903 0.903 +0.029 29 5 10,776 -5
29SEP26 9.00 C 0.000 0.000 0.000 0.655 +0.019 23 0 11,258 0
29SEP26 9.25 C 0.000 0.000 0.000 0.423 +0.006 21 0 6,226 0
29SEP26 9.50 C 0.236 0.238 0.228 0.246 -0.007 22 130 6,641 -110
29SEP26 9.75 C 0.118 0.127 0.099 0.130 +0.003 24 264 3,679 +102
29SEP26 10.00 C 0.039 0.050 0.039 0.051 0.000 23 615 4,830 -435
29SEP26 10.50 C 0.004 0.004 0.004 0.006 0.000 24 40 1,713 -40
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.740 -0.004 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.640 -0.004 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.391 -0.001 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.141 -0.034 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.891 -0.027 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.641 -0.002 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.392 -0.002 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.142 -0.038 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.895 -0.031 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.646 -0.029 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.398 -0.029 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.151 +0.007 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.904 -0.024 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.665 +0.003 22 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.419 +0.008 22 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.179 -0.009 22 0 501 0
29OCT26 8.75 C 0.000 0.000 0.000 0.948 +0.019 22 0 5,078 0
29OCT26 9.00 C 0.000 0.000 0.000 0.729 +0.010 21 0 1,997 0
29OCT26 9.25 C 0.550 0.559 0.533 0.533 -0.012 21 125 1,112 -31
29OCT26 9.50 C 0.385 0.396 0.385 0.379 -0.009 21 330 2,853 +330
29OCT26 9.75 C 0.253 0.253 0.247 0.251 -0.004 21 154 1,607 -36
29OCT26 10.00 C 0.160 0.160 0.150 0.160 +0.002 22 3 13,375 0
29OCT26 10.50 C 0.055 0.058 0.055 0.056 -0.002 22 1,101 1,713 +262
29OCT26 11.00 C 0.022 0.023 0.022 0.016 0.000 22 200 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 0.000 22 0 31 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 41 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.903 -0.020 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.655 -0.020 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.407 -0.021 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.159 -0.021 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.911 -0.023 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.663 -0.022 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.416 -0.023 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.171 -0.027 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.927 -0.026 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.694 +0.025 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.458 +0.025 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.231 +0.025 23 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.018 +0.026 23 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.823 +0.026 23 0 425 0
27NOV26 9.25 C 0.000 0.000 0.000 0.629 +0.002 22 0 973 0
27NOV26 9.50 C 0.482 0.489 0.479 0.483 +0.008 22 193 3,705 0
27NOV26 9.75 C 0.358 0.359 0.358 0.361 +0.012 22 30 518 0
27NOV26 10.00 C 0.257 0.257 0.232 0.263 +0.014 22 157 831 +142
27NOV26 10.50 C 0.117 0.122 0.104 0.128 +0.012 23 135 1,240 +135
27NOV26 11.00 C 0.054 0.054 0.051 0.056 +0.004 23 240 1,126 +240
27NOV26 11.50 C 0.000 0.000 0.000 0.023 +0.003 23 0 88 0
27NOV26 12.00 C 0.000 0.000 0.000 0.009 +0.002 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 0.000 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.853 -0.018 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.754 -0.017 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.654 -0.018 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.407 -0.018 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.159 -0.020 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.911 -0.018 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.664 -0.018 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.416 -0.018 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.167 -0.024 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.919 -0.022 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.673 -0.023 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.427 -0.024 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.183 -0.020 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.942 -0.020 23 0 1,774 0
30DEC26 8.00 C 1.699 1.713 1.674 1.694 -0.002 20 570 30,863 +540
30DEC26 8.25 C 0.000 0.000 0.000 1.471 -0.017 23 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.249 -0.009 23 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.045 +0.030 23 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.877 +0.051 25 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.666 0.000 22 0 2,274 0
30DEC26 9.50 C 0.000 0.000 0.000 0.524 +0.004 22 0 7,074 0
30DEC26 9.75 C 0.409 0.409 0.401 0.429 +0.025 24 391 4,128 +30
30DEC26 10.00 C 0.292 0.302 0.292 0.306 +0.007 23 751 5,095 +149
30DEC26 10.50 C 0.155 0.155 0.155 0.176 +0.017 24 15 5,863 +15
30DEC26 11.00 C 0.080 0.086 0.080 0.083 +0.006 23 158 1,069 +8
30DEC26 11.50 C 0.000 0.000 0.000 0.042 +0.007 24 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.019 +0.004 23 0 446 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.002 24 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 +0.001 25 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 0.000 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.754 -0.018 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.655 -0.017 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.407 -0.018 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.159 -0.020 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.911 -0.021 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.664 -0.018 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.416 -0.018 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.167 -0.024 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.920 -0.021 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.674 -0.022 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.429 -0.029 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.190 -0.025 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.957 -0.023 23 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.713 -0.008 21 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.517 +0.014 23 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.280 -0.030 21 0 7,628 0
30MAR27 8.75 C 1.113 1.113 1.104 1.119 +0.015 23 180 2,689 +150
30MAR27 9.00 C 0.000 0.000 0.000 0.913 -0.002 21 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.781 +0.001 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.642 -0.008 22 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.522 -0.013 21 0 1,224 0
30MAR27 10.00 C 0.450 0.450 0.450 0.420 -0.013 21 8 1,499 +8
30MAR27 10.50 C 0.000 0.000 0.000 0.268 -0.013 21 0 785 0
30MAR27 11.00 C 0.000 0.000 0.000 0.161 -0.013 21 0 779 0
30MAR27 11.50 C 0.000 0.000 0.000 0.096 -0.010 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.054 -0.008 21 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.029 -0.006 21 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 -0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.754 -0.018 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.655 -0.017 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.407 -0.018 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.159 -0.020 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.911 -0.021 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.664 -0.018 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.416 -0.018 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.168 -0.023 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.923 -0.021 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.682 -0.021 20 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.448 -0.023 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.222 -0.013 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.005 -0.012 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.768 -0.029 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.569 -0.024 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.384 -0.020 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.213 +0.020 21 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.057 +0.019 21 0 795 0
29JUN27 9.25 C 0.000 0.000 0.000 0.923 +0.007 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.805 +0.007 22 0 1,387 0
29JUN27 9.75 C 0.000 0.000 0.000 0.689 +0.009 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.593 +0.012 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.423 +0.012 22 0 5,324 0
29JUN27 11.00 C 0.000 0.000 0.000 0.292 +0.007 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.201 +0.006 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.135 +0.005 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.089 +0.003 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.058 +0.003 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.037 +0.002 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.023 +0.001 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.416 -0.018 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.169 -0.022 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.926 -0.018 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.688 -0.016 19 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.459 -0.013 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.239 -0.012 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.030 -0.011 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.859 +0.016 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.674 +0.024 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.504 +0.035 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.345 +0.045 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.193 +0.014 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.028 +0.014 21 0 80 0
29SEP27 9.50 C 0.862 0.863 0.861 0.905 +0.012 21 1,261 1,421 +1,261
29SEP27 9.75 C 0.000 0.000 0.000 0.794 +0.012 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.696 +0.010 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.526 +0.008 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.391 +0.006 21 0 105 0
29SEP27 11.50 C 0.000 0.000 0.000 0.287 +0.005 21 0 100 0
29SEP27 12.00 C 0.000 0.000 0.000 0.208 +0.003 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.151 +0.001 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.112 +0.002 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.078 +0.002 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.054 +0.001 22 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.038 +0.001 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 0.000 21 0 34 0
29SEP27 16.00 C 0.024 0.024 0.024 0.012 0.000 22 4 4 +4
TOTAL CALL 7,566 257,957 +3,213
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 133 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 129 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 126 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 122 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 114 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 106 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 98 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 90 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 83 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 76 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 69 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 62 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 56 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 50 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 44 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 9,963 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 2,676 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 18,917 0
29SEP26 8.75 P 0.000 0.000 0.000 0.003 -0.001 24 0 10,652 0
29SEP26 9.00 P 0.022 0.022 0.018 0.012 -0.003 24 62 6,643 -2
29SEP26 9.25 P 0.038 0.045 0.038 0.042 -0.008 24 912 5,975 -376
29SEP26 9.50 P 0.102 0.116 0.088 0.106 -0.015 23 2,586 9,376 +300
29SEP26 9.75 P 0.219 0.219 0.217 0.225 -0.021 22 60 3,681 0
29SEP26 10.00 P 0.000 0.000 0.000 0.409 -0.017 23 0 1,162 0
29SEP26 10.50 P 0.000 0.000 0.000 0.866 -0.025 24 0 250 0
29SEP26 11.00 P 0.000 0.000 0.000 1.365 -0.025 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.874 -0.016 52 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.375 -0.015 63 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.875 -0.015 72 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.375 -0.015 81 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.874 -0.016 89 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.374 -0.016 96 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.875 -0.015 105 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.375 -0.015 112 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.875 -0.015 119 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.374 -0.016 125 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 54 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 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 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 31 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 23 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.005 -0.002 22 0 2,653 0
29OCT26 8.50 P 0.031 0.036 0.031 0.014 -0.003 22 460 11,781 -167
29OCT26 8.75 P 0.054 0.056 0.054 0.033 -0.005 22 510 3,926 +431
29OCT26 9.00 P 0.089 0.091 0.084 0.071 -0.008 22 447 19,180 -292
29OCT26 9.25 P 0.142 0.145 0.142 0.132 -0.013 22 100 2,149 +100
29OCT26 9.50 P 0.249 0.249 0.228 0.225 -0.016 22 605 6,511 +7
29OCT26 9.75 P 0.365 0.365 0.365 0.351 -0.009 23 30 944 +30
29OCT26 10.00 P 0.553 0.555 0.515 0.515 -0.003 23 317 1,562 +317
29OCT26 10.50 P 0.000 0.000 0.000 0.896 -0.025 22 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.366 -0.025 22 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.874 -0.016 32 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.375 -0.015 38 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.875 -0.015 44 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.375 -0.015 49 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.874 -0.016 54 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.374 -0.016 58 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.875 -0.015 63 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.375 -0.015 67 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.875 -0.015 72 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.374 -0.016 75 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
27NOV26 7.25 P 0.010 0.010 0.010 0.001 0.000 24 400 810 +365
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 23 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 0.000 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.012 +0.001 23 0 492 0
27NOV26 8.25 P 0.000 0.000 0.000 0.025 +0.001 23 0 830 0
27NOV26 8.50 P 0.000 0.000 0.000 0.047 +0.001 23 0 485 0
27NOV26 8.75 P 0.107 0.112 0.107 0.085 +0.002 23 105 1,099 +5
27NOV26 9.00 P 0.160 0.160 0.160 0.140 +0.001 23 2 870 0
27NOV26 9.25 P 0.000 0.000 0.000 0.217 0.000 23 0 898 0
27NOV26 9.50 P 0.337 0.337 0.322 0.320 -0.002 23 74 6,836 +37
27NOV26 9.75 P 0.462 0.480 0.462 0.449 +0.008 24 67 614 0
27NOV26 10.00 P 0.648 0.648 0.610 0.602 -0.006 24 176 1,334 +176
27NOV26 10.50 P 0.981 0.983 0.981 0.978 -0.014 25 150 602 0
27NOV26 11.00 P 0.000 0.000 0.000 1.385 -0.020 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.895 +0.005 30 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.381 -0.009 33 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.875 -0.015 36 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.375 -0.015 40 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.874 -0.016 44 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.374 -0.016 48 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.875 -0.015 52 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.375 -0.015 55 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.875 -0.015 59 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.374 -0.016 61 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 42 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.002 +0.001 25 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.003 0.000 23 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.007 +0.001 24 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.014 +0.001 23 0 3,179 0
30DEC26 7.75 P 0.000 0.000 0.000 0.027 +0.002 23 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.048 +0.002 23 0 7,330 0
30DEC26 8.25 P 0.000 0.000 0.000 0.080 +0.003 24 0 4,868 0
30DEC26 8.50 P 0.127 0.127 0.127 0.127 +0.005 24 100 3,761 0
30DEC26 8.75 P 0.000 0.000 0.000 0.191 +0.004 24 0 3,281 0
30DEC26 9.00 P 0.000 0.000 0.000 0.269 0.000 23 0 1,754 0
30DEC26 9.25 P 0.000 0.000 0.000 0.358 -0.004 23 0 1,672 0
30DEC26 9.50 P 0.469 0.469 0.467 0.478 0.000 23 105 2,255 +15
30DEC26 9.75 P 0.603 0.605 0.602 0.615 -0.001 22 427 1,405 +174
30DEC26 10.00 P 0.000 0.000 0.000 0.772 -0.004 22 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.169 -0.010 23 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.594 +0.032 23 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.044 +0.021 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.526 +0.045 22 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.014 +0.020 20 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.506 +0.013 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.002 +0.014 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.498 +0.017 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.994 +0.016 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.491 +0.021 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.988 -0.029 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.484 +0.016 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.011 -0.004 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.020 -0.006 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.035 -0.008 21 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.057 -0.011 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.088 -0.015 21 0 4,300 0
30MAR27 8.25 P 0.000 0.000 0.000 0.132 -0.018 21 0 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.189 -0.022 21 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.262 -0.022 21 0 3,609 0
30MAR27 9.00 P 0.000 0.000 0.000 0.332 -0.036 20 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.434 -0.036 20 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.574 -0.014 21 0 8 0
30MAR27 9.75 P 0.000 0.000 0.000 0.687 -0.038 20 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.879 -0.003 21 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.222 -0.038 21 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.628 -0.036 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.086 +0.016 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.550 +0.020 22 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.029 +0.022 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.516 +0.023 22 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.010 +0.022 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.504 +0.015 24 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.001 -0.022 26 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.498 +0.016 28 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.994 -0.023 29 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.491 -0.021 30 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 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 0.000 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.007 0.000 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 0.000 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.021 -0.001 22 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.034 -0.001 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.053 -0.001 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.079 -0.001 22 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.113 -0.002 22 0 1,306 0
29JUN27 8.00 P 0.176 0.176 0.176 0.159 -0.002 22 120 1,354 +120
29JUN27 8.25 P 0.000 0.000 0.000 0.216 -0.003 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.275 -0.011 21 0 370 0
29JUN27 8.75 P 0.000 0.000 0.000 0.355 -0.006 21 0 10,150 0
29JUN27 9.00 P 0.000 0.000 0.000 0.440 -0.011 21 0 1,568 0
29JUN27 9.25 P 0.000 0.000 0.000 0.560 +0.004 21 0 1,611 0
29JUN27 9.50 P 0.000 0.000 0.000 0.680 +0.007 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.807 +0.002 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.960 +0.003 21 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.301 -0.025 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.698 -0.017 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.118 +0.022 21 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.568 +0.020 21 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.041 +0.026 22 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.522 +0.019 21 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.012 +0.018 22 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.506 +0.014 23 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.001 -0.022 23 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.498 +0.016 25 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.994 -0.023 26 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.491 -0.021 28 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.026 -0.001 22 0 130 0
29SEP27 6.75 P 0.000 0.000 0.000 0.041 -0.001 22 0 52 0
29SEP27 7.00 P 0.000 0.000 0.000 0.060 -0.002 22 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.086 -0.003 22 0 343 0
29SEP27 7.50 P 0.000 0.000 0.000 0.120 -0.003 22 0 136 0
29SEP27 7.75 P 0.000 0.000 0.000 0.164 -0.004 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.218 -0.005 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.280 -0.007 22 0 424 0
29SEP27 8.50 P 0.383 0.383 0.383 0.357 -0.007 22 59 1,780 +59
29SEP27 8.75 P 0.000 0.000 0.000 0.446 -0.009 22 0 310 0
29SEP27 9.00 P 0.000 0.000 0.000 0.545 -0.010 22 0 376 0
29SEP27 9.25 P 0.000 0.000 0.000 0.661 -0.011 22 0 275 0
29SEP27 9.50 P 0.805 0.823 0.804 0.788 -0.013 22 1,503 1,593 +1,329
29SEP27 9.75 P 0.000 0.000 0.000 0.927 -0.014 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.081 -0.015 22 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.422 +0.024 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.805 +0.018 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.206 +0.018 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.631 +0.039 23 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.079 +0.015 23 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.545 +0.016 23 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.023 -0.018 23 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.510 +0.012 22 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.005 -0.018 23 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.498 +0.016 23 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.994 -0.023 24 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.491 -0.021 25 0 0 0
TOTAL PUT 9,377 362,723 +2,628
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.535
29SEP26 4.00 C 0.000 0.000 0.000 3.553 +0.057 166 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.453 +0.049 160 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.353 +0.058 154 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.253 +0.057 148 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.147 +0.050 130 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.048 +0.051 128 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.955 +0.061 135 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.852 +0.058 125 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.747 +0.052 110 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.647 +0.051 106 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.548 +0.052 103 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.299 +0.051 93 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.050 +0.053 84 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.800 +0.054 73 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.555 +0.057 68 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.319 +0.065 67 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.042 +0.044 22 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.793 +0.044 23 0 6,879 0
29SEP26 7.00 C 0.000 0.000 0.000 0.549 +0.039 23 0 9,483 0
29SEP26 7.25 C 0.000 0.000 0.000 0.324 +0.024 22 0 15,433 0
29SEP26 7.50 C 0.155 0.155 0.155 0.152 +0.014 22 1 8,872 -1
29SEP26 7.75 C 0.045 0.045 0.042 0.055 +0.006 23 109 6,214 -70
29SEP26 8.00 C 0.018 0.018 0.018 0.016 +0.002 23 70 3,855 -70
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 23 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 46 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.149 +0.052 86 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.049 +0.052 82 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.955 +0.061 87 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.855 +0.060 83 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.754 +0.059 79 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.656 +0.060 77 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.557 +0.061 75 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.301 +0.053 61 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.052 +0.055 55 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.803 +0.054 49 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.561 +0.061 47 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.319 +0.065 44 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.048 +0.014 23 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.802 +0.042 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.569 +0.031 22 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.374 +0.028 23 0 1,261 0
29OCT26 7.50 C 0.218 0.222 0.197 0.216 +0.020 23 30 850 -20
29OCT26 7.75 C 0.117 0.117 0.117 0.112 +0.013 22 14 1,022 0
29OCT26 8.00 C 0.059 0.059 0.059 0.052 +0.007 22 85 1,057 +85
29OCT26 8.25 C 0.000 0.000 0.000 0.022 +0.003 22 0 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.003 0.000 22 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 27 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 32 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 41 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 2.855 +0.039 71 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.754 +0.038 67 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.656 +0.039 66 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.557 +0.040 64 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.304 +0.042 55 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.055 +0.042 49 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.809 +0.041 46 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.561 +0.040 40 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.319 +0.054 37 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.049 +0.015 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.810 +0.040 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.610 +0.048 25 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.419 +0.027 24 0 1,452 0
27NOV26 7.50 C 0.288 0.288 0.267 0.276 +0.019 23 180 1,274 +180
27NOV26 7.75 C 0.171 0.188 0.167 0.175 +0.013 23 35 1,110 -1
27NOV26 8.00 C 0.101 0.122 0.098 0.106 +0.008 23 3 760 +1
27NOV26 8.25 C 0.000 0.000 0.000 0.062 +0.005 23 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.034 +0.003 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.019 +0.002 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.010 +0.001 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.005 0.000 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 28 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 3.353 +0.046 73 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.253 +0.042 70 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.153 +0.046 68 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.069 +0.062 73 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.970 +0.062 70 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.870 +0.054 68 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.754 +0.038 58 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.656 +0.039 57 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.557 +0.040 55 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.323 +0.061 55 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.072 +0.059 49 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.809 +0.041 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.576 +0.055 39 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.319 +0.047 32 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.053 +0.019 22 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.824 +0.039 22 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.622 +0.014 23 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.472 +0.028 23 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.338 +0.022 23 0 1,179 0
30DEC26 7.75 C 0.000 0.000 0.000 0.236 +0.016 23 0 1,475 0
30DEC26 8.00 C 0.000 0.000 0.000 0.162 +0.013 23 0 31,949 0
30DEC26 8.25 C 0.000 0.000 0.000 0.105 +0.008 23 0 909 0
30DEC26 8.50 C 0.072 0.072 0.072 0.068 +0.006 23 100 622 +100
30DEC26 8.75 C 0.000 0.000 0.000 0.042 +0.004 23 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 +0.003 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.001 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 +0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 3.269 +0.058 59 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.168 +0.060 56 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.069 +0.061 54 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.970 +0.062 53 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.870 +0.054 51 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.770 +0.054 49 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.670 +0.053 47 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.570 +0.053 45 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.323 +0.061 41 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.072 +0.059 36 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.822 +0.052 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.576 +0.042 28 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.345 +0.035 26 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.095 +0.036 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.905 +0.033 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.740 +0.008 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.614 +0.027 23 0 682 0
30MAR27 7.50 C 0.000 0.000 0.000 0.488 +0.024 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.381 +0.020 23 0 1,457 0
30MAR27 8.00 C 0.292 0.292 0.292 0.292 +0.015 22 2 683 +2
30MAR27 8.25 C 0.000 0.000 0.000 0.223 +0.013 22 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.167 +0.010 22 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.123 +0.008 22 0 792 0
30MAR27 9.00 C 0.000 0.000 0.000 0.089 +0.006 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 +0.005 22 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.046 +0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.032 +0.002 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 +0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.169 +0.061 45 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.069 +0.061 43 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.970 +0.062 42 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.870 +0.054 40 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.770 +0.054 38 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.670 +0.053 37 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.574 +0.052 36 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.344 +0.057 34 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.095 +0.037 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.861 +0.046 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.629 +0.044 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.418 +0.042 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.224 +0.041 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.016 +0.038 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.861 +0.021 22 0 483 0
29JUN27 7.25 C 0.764 0.764 0.764 0.731 +0.025 22 30 1,850 +30
29JUN27 7.50 C 0.000 0.000 0.000 0.617 +0.030 23 0 196 0
29JUN27 7.75 C 0.000 0.000 0.000 0.507 +0.026 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.412 +0.023 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.333 +0.022 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.268 +0.020 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.213 +0.016 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.166 +0.012 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.131 +0.012 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.102 +0.009 22 0 60 0
29JUN27 9.75 C 0.092 0.092 0.092 0.078 +0.007 22 30 30 +30
29JUN27 10.00 C 0.000 0.000 0.000 0.060 +0.007 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.034 +0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 +0.003 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.770 +0.054 31 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.670 +0.052 29 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.574 +0.049 29 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.344 +0.050 27 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.113 +0.047 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.888 +0.024 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.677 +0.025 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.473 +0.023 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.286 +0.038 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.135 +0.042 23 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.984 +0.070 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.825 +0.039 22 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.707 +0.036 22 0 720 0
29SEP27 7.75 C 0.000 0.000 0.000 0.601 +0.033 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.509 +0.033 22 0 249 0
29SEP27 8.25 C 0.000 0.000 0.000 0.430 +0.029 22 0 275 0
29SEP27 8.50 C 0.000 0.000 0.000 0.358 +0.025 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.300 +0.025 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.249 +0.021 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.205 +0.015 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.169 +0.009 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.138 +0.007 22 0 10 0
29SEP27 10.00 C 0.111 0.111 0.111 0.117 +0.011 23 60 70 +60
29SEP27 10.50 C 0.000 0.000 0.000 0.079 +0.010 23 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.052 +0.008 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.033 +0.005 23 0 0 0
TOTAL CALL 749 170,028 +326
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 121 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 116 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 112 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 108 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 104 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 100 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 96 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 88 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 84 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 72 0 1,977 0
29SEP26 5.50 P 0.001 0.001 0.001 0.001 0.000 63 19 37,029 +19
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 21,352 0
29SEP26 6.00 P 0.001 0.001 0.001 0.001 0.000 47 359 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 21,132 0
29SEP26 6.50 P 0.005 0.005 0.005 0.001 0.000 32 38 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 6,618 0
29SEP26 7.00 P 0.014 0.014 0.013 0.007 -0.004 24 520 17,178 +192
29SEP26 7.25 P 0.043 0.045 0.036 0.035 -0.015 23 154 12,761 +1
29SEP26 7.50 P 0.134 0.134 0.099 0.111 -0.032 23 181 7,428 +19
29SEP26 7.75 P 0.000 0.000 0.000 0.260 -0.040 22 0 1,415 0
29SEP26 8.00 P 0.000 0.000 0.000 0.478 -0.044 25 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.715 -0.045 0 0 0 -30
29SEP26 8.50 P 0.000 0.000 0.000 0.965 -0.045 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.215 -0.045 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.465 -0.045 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.715 -0.045 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.965 -0.045 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.215 -0.045 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.465 -0.045 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.965 -0.045 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.465 -0.045 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.965 -0.045 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,170 0
29OCT26 6.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 1,705 0
29OCT26 6.50 P 0.000 0.000 0.000 0.011 -0.003 22 0 1,310 0
29OCT26 6.75 P 0.000 0.000 0.000 0.035 -0.006 22 0 1,933 0
29OCT26 7.00 P 0.095 0.095 0.093 0.084 -0.013 22 50 7,489 +30
29OCT26 7.25 P 0.185 0.185 0.175 0.170 -0.021 22 21 1,675 -19
29OCT26 7.50 P 0.310 0.311 0.310 0.290 -0.027 21 60 2,899 0
29OCT26 7.75 P 0.483 0.483 0.483 0.455 -0.034 21 30 3,410 0
29OCT26 8.00 P 0.000 0.000 0.000 0.656 -0.041 20 0 722 0
29OCT26 8.25 P 0.000 0.000 0.000 0.895 -0.042 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.134 -0.043 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.362 -0.027 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.603 -0.065 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.852 -0.065 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.101 -0.066 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.351 -0.065 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.600 -0.067 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.099 -0.065 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.598 -0.065 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.097 -0.065 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.75 P 0.016 0.017 0.016 0.002 -0.001 23 400 820 +400
27NOV26 6.00 P 0.000 0.000 0.000 0.006 -0.001 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.015 -0.003 23 0 159 0
27NOV26 6.50 P 0.060 0.060 0.060 0.036 -0.007 23 30 655 +30
27NOV26 6.75 P 0.086 0.086 0.086 0.077 -0.010 23 10 320 +10
27NOV26 7.00 P 0.000 0.000 0.000 0.144 -0.015 23 0 556 0
27NOV26 7.25 P 0.252 0.252 0.245 0.233 -0.021 23 20 1,837 0
27NOV26 7.50 P 0.355 0.355 0.355 0.353 -0.025 22 22 3,583 0
27NOV26 7.75 P 0.000 0.000 0.000 0.510 -0.031 22 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.698 -0.047 21 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.950 -0.041 26 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.183 -0.044 28 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.362 -0.032 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.605 -0.063 0 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.853 -0.064 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.102 -0.065 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.351 -0.065 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.600 -0.067 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.099 -0.065 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.598 -0.065 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.097 -0.065 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 37 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 528 0
30DEC26 5.50 P 0.018 0.018 0.018 0.002 -0.001 23 200 1,135 +200
30DEC26 5.75 P 0.000 0.000 0.000 0.006 -0.001 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.015 -0.001 23 0 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.033 -0.003 23 0 1,902 0
30DEC26 6.50 P 0.076 0.076 0.076 0.063 -0.008 23 10 7,815 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.116 -0.009 23 0 4,395 0
30DEC26 7.00 P 0.000 0.000 0.000 0.189 -0.012 23 0 818 0
30DEC26 7.25 P 0.000 0.000 0.000 0.280 -0.019 22 0 941 0
30DEC26 7.50 P 0.000 0.000 0.000 0.401 -0.024 22 0 1,003 0
30DEC26 7.75 P 0.000 0.000 0.000 0.552 -0.029 21 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.731 -0.030 21 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.950 -0.041 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.183 -0.044 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.368 -0.045 0 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.608 -0.060 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.854 -0.063 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.102 -0.065 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.351 -0.065 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.600 -0.067 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.100 -0.064 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.598 -0.065 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.097 -0.065 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 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 -0.002 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.026 -0.003 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.048 -0.004 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.082 -0.007 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.131 -0.010 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.199 -0.009 22 0 2,751 0
30MAR27 7.00 P 0.000 0.000 0.000 0.274 -0.015 22 0 2,199 0
30MAR27 7.25 P 0.000 0.000 0.000 0.374 -0.021 22 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.501 -0.017 22 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.645 -0.024 21 0 1,153 0
30MAR27 8.00 P 0.000 0.000 0.000 0.811 -0.029 21 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 1.012 -0.034 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.214 -0.013 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.407 -0.037 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.627 -0.042 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.863 -0.054 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.106 -0.061 0 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.352 -0.064 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.601 -0.066 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.100 -0.064 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.598 -0.065 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.097 -0.065 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.009 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 0.000 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.032 -0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.054 -0.001 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.086 -0.003 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.131 -0.004 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.191 -0.006 22 0 453 0
29JUN27 6.75 P 0.000 0.000 0.000 0.267 -0.008 22 0 286 0
29JUN27 7.00 P 0.365 0.365 0.348 0.347 -0.010 22 15 632 +5
29JUN27 7.25 P 0.000 0.000 0.000 0.451 -0.023 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.578 -0.019 22 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.717 -0.018 21 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.875 -0.033 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.069 -0.026 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.233 -0.019 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.441 -0.019 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.649 -0.028 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.876 -0.043 16 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.113 -0.054 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.355 -0.061 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.602 -0.065 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.100 -0.064 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.598 -0.065 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.097 -0.065 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.014 +0.001 23 0 50 0
29SEP27 4.90 P 0.000 0.000 0.000 0.018 +0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.022 +0.001 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.037 +0.001 23 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.060 +0.001 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.092 +0.001 23 0 48 0
29SEP27 6.00 P 0.000 0.000 0.000 0.135 +0.001 23 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.190 0.000 23 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.259 -0.001 23 0 90 0
29SEP27 6.75 P 0.000 0.000 0.000 0.342 -0.003 23 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.441 -0.004 23 0 38 0
29SEP27 7.25 P 0.000 0.000 0.000 0.552 -0.010 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.680 -0.017 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.834 -0.012 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.995 -0.014 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.138 -0.033 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.340 -0.015 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.531 -0.018 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.732 -0.016 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.938 -0.038 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.153 -0.037 22 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.379 -0.037 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.615 -0.052 0 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.101 -0.063 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.598 -0.065 0 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.097 -0.065 0 0 0 0
TOTAL PUT 2,139 245,819 +867
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.395
29SEP26 3.60 C 0.000 0.000 0.000 1.795 +0.038 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.695 +0.038 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.595 +0.045 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.495 +0.044 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.396 +0.044 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.299 +0.041 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.196 +0.049 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.096 +0.037 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.996 +0.037 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.897 +0.049 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.797 +0.044 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.698 +0.048 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.598 +0.046 0 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.501 +0.050 22 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.401 +0.049 17 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.180 +0.045 20 0 638 0
29SEP26 5.50 C 0.045 0.045 0.045 0.050 +0.019 22 1 587 0
29SEP26 5.75 C 0.000 0.000 0.000 0.008 +0.004 22 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 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 77 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.806 +0.036 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.710 +0.040 46 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.611 +0.040 44 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.508 +0.036 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.412 +0.040 39 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.309 +0.036 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.210 +0.036 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.112 +0.037 29 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.012 +0.037 25 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.904 +0.031 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.806 +0.034 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.710 +0.037 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.615 +0.038 17 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.533 +0.048 23 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.445 +0.046 22 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.249 +0.038 21 0 99 0
29OCT26 5.50 C 0.118 0.118 0.118 0.123 +0.025 21 1 276 0
29OCT26 5.75 C 0.000 0.000 0.000 0.051 +0.012 22 0 318 0
29OCT26 6.00 C 0.000 0.000 0.000 0.019 +0.007 22 0 360 0
29OCT26 6.25 C 0.000 0.000 0.000 0.006 +0.002 22 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 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 1.522 +0.038 34 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.423 +0.038 32 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.324 +0.037 30 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.226 +0.037 29 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.128 +0.038 28 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.030 +0.040 26 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.934 +0.043 25 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.839 +0.045 25 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.746 +0.046 24 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.656 +0.052 23 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.570 +0.048 23 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.474 +0.036 20 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.304 +0.038 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.179 +0.030 22 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.096 +0.015 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.050 +0.012 23 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.022 +0.006 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 27 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 1.819 +0.038 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.720 +0.038 33 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.622 +0.039 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.523 +0.038 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.424 +0.038 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.325 +0.038 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.227 +0.038 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.130 +0.038 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.033 +0.042 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.937 +0.045 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.843 +0.047 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.751 +0.049 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.663 +0.051 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.578 +0.051 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.483 +0.034 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.311 +0.028 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.183 +0.021 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.103 +0.016 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.052 +0.010 21 0 42 0
30DEC26 6.25 C 0.025 0.025 0.025 0.024 +0.005 21 30 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.003 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.819 +0.038 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.720 +0.038 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.622 +0.038 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.523 +0.038 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.425 +0.037 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.328 +0.037 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.231 +0.037 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.136 +0.042 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.042 +0.047 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.950 +0.051 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.862 +0.055 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.776 +0.058 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.690 +0.056 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.608 +0.052 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.533 +0.049 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.371 +0.037 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.242 +0.021 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.162 +0.019 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 +0.015 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.062 +0.008 20 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 +0.006 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.021 +0.003 20 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.820 +0.038 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.722 +0.038 27 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.624 +0.038 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.526 +0.036 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.431 +0.037 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.336 +0.038 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.245 +0.046 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.155 +0.052 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.068 +0.059 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.983 +0.063 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.897 +0.062 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.814 +0.059 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.738 +0.058 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.666 +0.054 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.600 +0.054 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.454 +0.044 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.335 +0.035 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.247 +0.033 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.177 +0.027 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.124 +0.021 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.085 +0.015 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.057 +0.011 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.038 +0.008 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.025 +0.006 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.016 +0.004 20 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.345 +0.036 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.255 +0.034 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.169 +0.034 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.087 +0.034 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.007 +0.033 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.931 +0.031 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.858 +0.029 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.789 +0.029 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.724 +0.028 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.657 +0.041 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.524 +0.024 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.406 +0.031 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.315 +0.024 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.244 +0.010 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.188 +0.012 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.146 +0.015 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.109 +0.014 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.080 +0.010 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.058 +0.007 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.042 +0.005 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.029 +0.004 21 0 0 0
TOTAL CALL 32 7,060 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.002 23 0 599 0
29SEP26 5.25 P 0.044 0.044 0.033 0.036 -0.019 23 180 1,041 +60
29SEP26 5.50 P 0.140 0.140 0.140 0.156 -0.047 23 30 348 -30
29SEP26 5.75 P 0.000 0.000 0.000 0.370 -0.051 29 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.609 -0.061 33 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.856 -0.064 39 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.106 -0.064 47 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.360 -0.060 63 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.610 -0.060 71 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.860 -0.060 79 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.110 -0.060 87 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.360 -0.060 94 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.623 -0.047 118 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 -0.001 23 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.005 -0.002 22 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.010 -0.003 22 0 94 0
29OCT26 4.90 P 0.027 0.027 0.022 0.018 -0.006 22 60 228 -17
29OCT26 5.00 P 0.043 0.043 0.038 0.032 -0.009 22 60 173 +60
29OCT26 5.25 P 0.000 0.000 0.000 0.097 -0.021 22 0 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.221 -0.030 23 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.394 -0.035 22 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.613 -0.059 22 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.860 -0.060 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.110 -0.060 33 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.360 -0.060 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.610 -0.060 43 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.860 -0.060 48 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.110 -0.060 53 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.360 -0.060 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 -0.003 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.018 -0.005 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.029 -0.006 22 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.044 -0.009 22 0 31 0
27NOV26 5.00 P 0.000 0.000 0.000 0.064 -0.012 22 0 82 0
27NOV26 5.25 P 0.000 0.000 0.000 0.143 -0.021 23 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.268 -0.027 23 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.439 -0.037 24 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.629 -0.055 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.860 -0.061 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.110 -0.060 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.360 -0.060 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.610 -0.060 36 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.860 -0.060 39 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.110 -0.060 43 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.360 -0.060 46 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 -0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 -0.004 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 -0.006 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 -0.009 21 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 -0.011 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.067 -0.016 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.093 -0.016 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.124 -0.023 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.219 -0.039 20 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.375 -0.040 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.560 -0.043 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.755 -0.042 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.982 -0.039 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.219 -0.037 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.461 -0.038 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.706 -0.037 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.952 -0.037 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.199 -0.037 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.446 -0.037 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.001 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 -0.002 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.011 -0.003 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.017 -0.004 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.025 -0.005 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.036 -0.007 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.049 -0.010 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.067 -0.011 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.088 -0.014 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.113 -0.018 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.144 -0.020 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.180 -0.023 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.291 -0.019 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.427 -0.025 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.599 -0.026 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.795 -0.030 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.007 -0.033 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.234 -0.035 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.469 -0.036 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.710 -0.037 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.953 -0.038 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.199 -0.038 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.446 -0.037 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.010 -0.001 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.015 -0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.021 -0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.029 -0.002 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 -0.003 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.053 +0.001 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.068 -0.005 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.086 -0.007 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.109 -0.007 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.135 -0.010 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.165 -0.011 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.199 -0.014 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.238 -0.015 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.332 -0.023 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.477 -0.020 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.643 -0.025 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.828 -0.028 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.030 -0.032 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.248 -0.034 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.477 -0.036 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.714 -0.036 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.956 -0.037 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.200 -0.037 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.446 -0.038 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.054 -0.006 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.068 -0.008 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.085 -0.009 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.105 -0.011 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.128 -0.012 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.154 -0.014 22 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.184 -0.015 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.216 -0.019 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.254 -0.020 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.293 -0.024 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.412 -0.029 22 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.550 -0.034 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.711 -0.040 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.886 -0.026 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.078 -0.029 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.282 -0.031 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.498 -0.034 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.726 -0.035 18 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.962 -0.036 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.203 -0.037 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.447 -0.037 0 0 0 0
TOTAL PUT 330 6,131 +73
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 ($0.001) CLOSING PRICE HK$ 9.045
29SEP26 6.50 C 0.000 0.000 0.000 2.552 +0.035 46 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.302 +0.035 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.053 +0.022 47 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.803 +0.021 38 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.553 +0.035 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.303 +0.020 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.054 +0.035 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.804 +0.034 16 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.555 +0.033 14 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.316 +0.026 14 0 0 0
29SEP26 9.00 C 0.100 0.100 0.088 0.122 +0.005 13 104 185 0
29SEP26 9.25 C 0.025 0.025 0.025 0.030 0.000 14 10 1,117 -10
29SEP26 9.50 C 0.008 0.008 0.008 0.004 -0.001 14 1 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 39 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 61 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 74 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 80 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 86 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 91 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 96 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 101 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 106 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 111 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 115 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.568 +0.017 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.319 +0.016 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.070 +0.015 23 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.821 +0.015 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.572 +0.014 19 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.323 +0.013 16 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.076 +0.034 16 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.834 +0.031 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.607 +0.028 16 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.407 +0.011 16 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.240 +0.009 16 0 374 0
29OCT26 9.25 C 0.116 0.116 0.116 0.131 +0.002 16 10 653 +10
29OCT26 9.50 C 0.067 0.067 0.067 0.067 +0.005 16 9 720 -9
29OCT26 9.75 C 0.000 0.000 0.000 0.029 +0.003 16 0 396 0
29OCT26 10.00 C 0.022 0.024 0.022 0.011 +0.001 16 46 401 -46
29OCT26 10.50 C 0.000 0.000 0.000 0.002 +0.001 18 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 47 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.335 +0.011 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.070 -0.007 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.821 -0.010 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.572 -0.013 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.323 -0.018 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.107 +0.032 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.879 +0.029 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.659 +0.015 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.485 +0.006 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.325 +0.006 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.213 +0.001 17 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.138 +0.007 18 0 132 0
27NOV26 9.75 C 0.000 0.000 0.000 0.080 +0.005 17 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.043 +0.002 17 0 76 0
27NOV26 10.50 C 0.000 0.000 0.000 0.011 +0.001 17 0 210 0
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 2.568 -0.031 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.335 -0.018 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.076 -0.032 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.832 -0.033 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.589 -0.031 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.349 -0.031 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.147 +0.025 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.931 +0.021 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.715 -0.003 16 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.543 -0.002 17 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.400 -0.016 17 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.293 +0.005 18 0 76 0
30DEC26 9.50 C 0.209 0.209 0.209 0.207 -0.002 18 3 63 +3
30DEC26 9.75 C 0.000 0.000 0.000 0.137 -0.003 18 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.088 -0.003 18 0 187 0
30DEC26 10.50 C 0.000 0.000 0.000 0.032 -0.003 18 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.010 -0.002 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 2.638 -0.032 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.396 -0.032 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.155 -0.032 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.917 -0.031 15 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.685 -0.029 16 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.462 -0.024 17 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.252 -0.018 17 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.063 +0.025 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.883 +0.023 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.721 +0.020 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.596 +0.034 19 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.471 +0.015 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.365 +0.020 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.279 +0.009 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.210 +0.008 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.113 +0.004 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.057 +0.002 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.027 +0.001 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.013 +0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 0.000 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 18 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 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 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.691 -0.033 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.453 -0.023 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.218 -0.014 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.988 -0.005 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.767 +0.005 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.555 +0.014 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.357 +0.025 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.148 +0.043 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.976 +0.043 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.821 +0.043 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.702 +0.062 20 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.576 +0.056 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.470 +0.040 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.380 +0.037 20 0 60 0
29JUN27 10.00 C 0.360 0.360 0.360 0.302 +0.032 20 10 80 +10
29JUN27 10.50 C 0.000 0.000 0.000 0.187 +0.027 20 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.111 +0.018 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.065 +0.014 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.036 +0.008 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.020 +0.005 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.011 +0.003 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.458 -0.028 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.225 -0.023 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.000 -0.016 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.784 -0.010 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.579 -0.005 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.408 +0.019 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.230 +0.023 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.065 +0.024 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.912 +0.020 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.776 +0.050 21 0 60 0
29SEP27 9.25 C 0.000 0.000 0.000 0.658 +0.018 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.553 +0.014 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.460 +0.013 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.385 +0.011 21 0 1 0
29SEP27 10.50 C 0.000 0.000 0.000 0.262 +0.009 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.175 +0.006 20 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.116 +0.005 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.076 +0.003 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.049 +0.002 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.032 +0.002 20 0 0 0
TOTAL CALL 193 31,124 -42
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 39 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 20 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 -0.001 14 0 503 0
29SEP26 8.75 P 0.029 0.029 0.026 0.012 -0.009 14 83 668 -83
29SEP26 9.00 P 0.113 0.113 0.109 0.073 -0.022 14 13 1,416 -3
29SEP26 9.25 P 0.000 0.000 0.000 0.233 -0.028 15 0 436 0
29SEP26 9.50 P 0.000 0.000 0.000 0.455 -0.035 0 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.705 -0.035 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 0.955 -0.035 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.499 +0.009 60 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 2.011 +0.019 78 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.510 +0.018 90 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 3.011 +0.019 102 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.510 +0.018 112 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.011 +0.019 123 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.509 +0.019 132 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.010 +0.020 141 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.510 +0.020 150 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.010 +0.018 158 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.510 +0.018 166 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.010 +0.020 173 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.510 +0.020 181 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.010 +0.019 188 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.510 +0.019 195 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 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 25 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 18 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 -0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.010 -0.002 16 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.033 -0.006 16 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.084 -0.008 16 0 93 0
29OCT26 9.00 P 0.000 0.000 0.000 0.178 -0.014 17 0 561 0
29OCT26 9.25 P 0.355 0.372 0.355 0.311 -0.032 16 60 104 +26
29OCT26 9.50 P 0.000 0.000 0.000 0.495 -0.030 16 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.714 -0.033 16 0 108 0
29OCT26 10.00 P 0.000 0.000 0.000 0.955 -0.035 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.499 +0.009 35 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.011 +0.019 45 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.511 +0.019 52 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.011 +0.019 59 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.511 +0.019 65 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.011 +0.019 71 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.510 +0.020 76 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.010 +0.020 82 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.511 +0.021 87 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 -0.001 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.015 -0.003 17 0 40 0
27NOV26 8.25 P 0.000 0.000 0.000 0.036 -0.004 17 0 15 0
27NOV26 8.50 P 0.095 0.095 0.095 0.077 -0.008 17 10 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.145 -0.006 18 0 180 0
27NOV26 9.00 P 0.000 0.000 0.000 0.248 -0.011 18 0 64 0
27NOV26 9.25 P 0.000 0.000 0.000 0.387 -0.002 18 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.560 -0.013 18 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.743 -0.030 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.965 -0.034 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.499 +0.009 29 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.011 +0.019 36 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.511 +0.019 42 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.011 +0.019 47 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.511 +0.019 52 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.011 +0.019 57 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.510 +0.020 61 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.010 +0.020 65 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.511 +0.021 69 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.007 -0.003 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.016 -0.006 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.035 -0.006 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.068 -0.009 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.120 -0.012 18 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.199 -0.012 18 0 404 0
30DEC26 9.00 P 0.000 0.000 0.000 0.305 -0.012 18 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.441 -0.008 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.607 -0.012 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.776 -0.037 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.985 -0.038 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.499 +0.009 25 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.011 +0.019 31 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.511 +0.019 36 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.011 +0.019 41 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.511 +0.019 45 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.011 +0.019 49 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.510 +0.020 53 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.010 +0.020 56 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.511 +0.021 60 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.010 +0.018 63 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.510 +0.018 66 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.010 +0.020 69 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.510 +0.020 72 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.010 +0.019 74 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.510 +0.019 77 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 0.004 -0.001 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 -0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 -0.002 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.032 -0.003 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.056 -0.005 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.093 -0.007 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.144 -0.010 18 0 313 0
30MAR27 8.50 P 0.224 0.224 0.224 0.214 -0.010 18 4 50 -4
30MAR27 8.75 P 0.000 0.000 0.000 0.303 +0.004 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.414 -0.018 18 0 190 0
30MAR27 9.25 P 0.000 0.000 0.000 0.518 -0.017 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.682 -0.024 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.854 -0.026 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.044 -0.029 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.517 -0.002 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.011 +0.019 25 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.511 +0.019 29 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.011 +0.019 32 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.511 +0.019 36 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.011 +0.019 39 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.510 +0.020 42 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.010 +0.020 44 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.511 +0.021 47 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.010 +0.018 50 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.510 +0.018 52 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.010 +0.020 54 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 +0.003 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.039 +0.005 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 +0.006 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.094 +0.005 19 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.138 +0.009 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.194 +0.009 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.264 +0.009 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.351 +0.010 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.454 +0.009 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.572 +0.007 19 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.705 +0.005 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.851 +0.001 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.044 0.000 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.188 -0.039 18 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.382 +0.003 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.794 +0.014 18 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.222 +0.011 17 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.669 +0.011 0 0 34 0
29JUN27 12.00 P 0.000 0.000 0.000 3.128 +0.010 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.594 +0.010 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.065 +0.010 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.541 +0.014 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.020 -0.136 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.511 -0.134 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.078 -0.001 20 0 0 0
29SEP27 7.00 P 0.109 0.109 0.109 0.113 +0.002 20 1 1 +1
29SEP27 7.25 P 0.000 0.000 0.000 0.157 +0.002 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.216 -0.007 21 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.270 -0.009 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.349 -0.011 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.440 -0.013 20 0 4 0
29SEP27 8.50 P 0.000 0.000 0.000 0.547 -0.014 20 0 14 0
29SEP27 8.75 P 0.000 0.000 0.000 0.667 -0.017 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.798 -0.019 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.944 -0.020 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.102 -0.022 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.268 -0.024 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.471 -0.001 20 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.868 +0.013 20 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.288 +0.021 19 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.720 +0.021 18 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.164 +0.019 13 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.620 +0.018 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.084 +0.018 0 0 30 0
TOTAL PUT 171 16,192 -63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 177.000
18SEP26 134.00 C 0.00 0.00 0.00 43.02 +3.77 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 42.02 +3.76 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 41.03 +3.76 122 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 40.03 +3.76 119 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 39.03 +3.75 115 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 38.03 +3.73 112 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 37.03 +3.72 109 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 36.04 +3.71 115 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 35.04 +3.69 112 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 34.05 +3.67 114 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 33.05 +3.64 111 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 32.06 +3.62 112 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 31.08 +3.59 115 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 30.09 +3.56 113 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 29.11 +3.52 114 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 28.13 +3.48 114 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 27.15 +3.43 113 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 24.74 +3.29 114 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 22.37 +3.12 113 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 20.05 +2.91 113 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 17.82 +2.65 113 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 15.68 +2.27 113 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 13.65 +2.02 113 0 4 0
18SEP26 167.50 C 0.00 0.00 0.00 11.69 +1.50 112 0 0 0
18SEP26 170.00 C 10.85 13.34 10.85 9.89 +1.21 111 6 1 -5
18SEP26 172.50 C 0.00 0.00 0.00 8.17 +0.85 108 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 6.81 +0.70 110 0 15 0
18SEP26 177.50 C 10.00 10.00 6.00 5.89 +0.84 117 14 22 -2
18SEP26 180.00 C 6.60 9.13 6.57 4.50 +0.36 111 4 7 +1
18SEP26 182.50 C 5.54 5.54 4.23 3.58 +0.23 111 2 14 0
18SEP26 185.00 C 4.48 5.50 3.00 2.99 +0.30 115 6 7 -1
18SEP26 187.50 C 3.80 4.20 3.10 2.26 +0.12 113 9 9 0
18SEP26 190.00 C 3.13 4.00 3.13 1.73 +0.05 113 4 20 +2
18SEP26 192.50 C 2.50 2.50 2.50 1.34 +0.03 114 2 2 +2
18SEP26 195.00 C 2.00 2.00 2.00 1.00 -0.01 114 1 15 0
18SEP26 197.50 C 0.00 0.00 0.00 0.74 -0.03 114 0 0 0
18SEP26 200.00 C 1.92 1.92 1.92 0.53 -0.06 114 1 29 +1
18SEP26 202.50 C 0.00 0.00 0.00 0.38 -0.06 114 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.27 -0.06 114 0 1 0
18SEP26 207.50 C 0.90 0.90 0.90 0.19 -0.05 114 1 3 +1
18SEP26 210.00 C 0.00 0.00 0.00 0.13 -0.05 114 0 8 0
18SEP26 212.50 C 0.00 0.00 0.00 0.09 -0.04 114 0 5 0
18SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.03 114 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.04 -0.03 114 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.02 115 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.02 -0.02 115 0 6 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.02 112 0 31 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 38.53 - 91 0 0 -
25SEP26 140.00 C 0.00 0.00 0.00 37.59 +3.29 91 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 36.65 +3.25 91 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 35.72 +3.21 91 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 34.80 +3.16 91 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 33.88 +3.11 91 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 32.97 +3.06 91 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 32.07 +3.01 91 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 31.17 +2.95 91 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 30.29 +2.90 91 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 29.42 +2.84 91 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 28.55 +2.78 91 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 26.43 +2.62 91 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 24.39 +2.46 91 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 22.42 +2.29 91 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 20.53 +2.11 91 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 18.74 +1.94 91 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 17.03 +1.75 91 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 15.63 +1.71 93 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 13.88 +1.09 91 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 12.47 +0.89 91 0 0 0
25SEP26 175.00 C 11.45 15.31 11.45 11.35 +1.02 93 8 4 -4
25SEP26 177.50 C 0.00 0.00 0.00 9.99 +0.75 91 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 9.06 +0.79 93 0 1 0
25SEP26 182.50 C 8.80 8.80 8.80 7.87 +0.50 91 1 2 +1
25SEP26 185.00 C 0.00 0.00 0.00 7.09 +0.56 93 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 6.10 +0.33 91 0 1 0
25SEP26 190.00 C 0.00 0.00 0.00 5.36 +0.28 92 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 4.71 +0.25 92 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 4.15 +0.25 92 0 1 0
25SEP26 197.50 C 0.00 0.00 0.00 3.59 +0.18 92 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 3.10 +0.13 92 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 2.66 +0.08 92 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 2.28 +0.05 92 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 1.95 +0.02 92 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 1.66 0.00 92 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 1.41 -0.01 92 0 0 0
25SEP26 215.00 C 2.80 2.80 2.80 1.19 -0.03 92 1 1 +1
25SEP26 217.50 C 0.00 0.00 0.00 1.00 -0.04 92 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.84 -0.05 92 0 0 0
25SEP26 222.50 C 1.60 1.60 1.60 0.71 -0.03 92 1 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.57 -0.06 91 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.48 -0.05 91 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.40 -0.05 91 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.33 -0.05 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 107.08 +3.80 151 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 104.58 +3.80 137 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 102.08 +3.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 99.58 +3.79 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 97.09 +3.80 128 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 94.59 +3.79 114 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 92.09 +3.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 89.59 +3.79 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 87.10 +3.80 108 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 84.60 +3.79 92 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 82.10 +3.79 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 79.61 +3.79 99 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 77.11 +3.79 90 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 74.61 +3.78 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 72.12 +3.78 90 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 69.62 +3.77 83 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 67.13 +3.76 86 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 64.64 +3.75 86 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 62.15 +3.73 85 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 59.67 +3.70 86 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 58.31 +4.35 139 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 55.53 +4.26 125 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 52.27 +3.58 86 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 49.83 +3.53 86 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 47.41 +3.46 86 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 45.92 +4.29 112 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 43.55 +4.21 109 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 40.30 +3.19 86 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 39.14 +3.89 108 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 35.74 +2.96 86 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 33.53 +2.83 86 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 31.37 +2.68 86 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 29.28 +2.54 86 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 27.25 +2.38 86 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 25.29 +2.22 86 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 23.40 +2.06 86 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 21.60 +1.90 86 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 19.87 +1.73 86 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 18.23 +1.57 86 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 16.68 +1.41 86 0 30 0
29SEP26 170.00 C 16.80 16.80 15.53 15.53 +1.30 88 3 73 +1
29SEP26 172.50 C 18.30 18.30 18.30 13.98 +0.96 87 15 194 -15
29SEP26 175.00 C 0.00 0.00 0.00 12.72 +0.86 87 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 11.50 +0.72 87 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 10.37 +0.60 87 0 1,200 0
29SEP26 182.50 C 11.60 11.60 11.60 9.34 +0.68 87 4 50 0
29SEP26 185.00 C 10.37 11.23 8.40 8.40 +0.44 87 9 79 -1
29SEP26 187.50 C 0.00 0.00 0.00 7.53 +0.35 87 0 59 0
29SEP26 190.00 C 9.60 10.50 7.00 6.79 +0.35 87 6 47 +4
29SEP26 192.50 C 6.83 7.84 6.34 6.03 +0.33 87 21 26 -6
29SEP26 195.00 C 6.19 6.49 5.70 5.36 +0.41 87 6 61 +1
29SEP26 197.50 C 5.88 7.87 5.88 4.74 +0.31 87 20 36 -1
29SEP26 200.00 C 5.34 7.04 5.34 4.19 +0.21 87 15 71 -4
29SEP26 205.00 C 4.54 5.58 4.54 3.24 +0.01 87 10 119 0
29SEP26 210.00 C 4.50 4.50 4.31 2.48 -0.04 87 10 41 0
29SEP26 215.00 C 3.69 3.73 3.20 1.88 -0.08 87 11 3 -9
29SEP26 220.00 C 2.40 2.40 2.40 1.42 -0.09 87 2 8 0
29SEP26 225.00 C 2.47 2.47 2.47 1.06 -0.10 86 5 31 0
29SEP26 230.00 C 1.60 2.03 1.60 0.79 -0.09 87 12 57 +1
29SEP26 235.00 C 1.68 1.68 1.68 0.56 -0.11 86 6 54 0
29SEP26 240.00 C 1.25 1.25 1.25 0.42 -0.08 86 1 56 +1
29SEP26 245.00 C 1.08 1.08 1.08 0.31 -0.07 86 1 3 +1
29SEP26 250.00 C 1.00 1.00 1.00 0.22 -0.06 86 4 11 -3
29SEP26 255.00 C 0.00 0.00 0.00 0.16 -0.05 86 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.05 86 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.04 86 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.03 87 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.02 86 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.02 87 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.02 86 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 104 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 107.26 +3.79 89 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 104.78 +3.79 91 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 102.30 +3.79 91 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 99.82 +3.78 91 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 97.34 +3.77 89 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 94.88 +3.77 91 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 92.41 +3.75 90 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 89.96 +3.74 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 87.52 +3.73 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 85.09 +3.72 90 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 82.67 +3.70 90 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 80.26 +3.67 90 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 77.88 +3.66 90 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 75.51 +3.63 90 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 73.16 +3.60 90 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 70.84 +3.57 90 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 68.54 +3.53 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 66.27 +3.49 90 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 64.03 +3.45 90 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 61.82 +3.40 90 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 59.65 +3.35 90 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 57.51 +3.30 90 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 55.41 +3.24 90 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 53.35 +3.19 90 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 51.33 +3.13 90 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 49.36 +3.07 90 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 47.43 +3.01 90 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 45.54 +2.94 90 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 43.70 +2.87 90 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 41.91 +2.80 90 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 40.17 +2.73 90 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 39.05 +3.24 93 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 37.34 +3.19 93 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 35.23 +2.46 90 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 33.68 +2.44 90 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 32.19 +2.46 90 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 30.74 +2.63 90 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 29.34 +2.71 90 0 42 0
29OCT26 165.00 C 0.00 0.00 0.00 27.99 +2.15 90 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 26.77 +2.02 91 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 25.43 +1.79 90 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 24.24 +1.74 90 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 23.29 +1.86 91 0 82 0
29OCT26 177.50 C 23.82 25.20 23.41 22.18 +1.77 91 10 28 +2
29OCT26 180.00 C 0.00 0.00 0.00 21.11 +1.67 91 0 51 0
29OCT26 182.50 C 23.96 23.96 22.57 19.94 +1.42 91 9 25 +8
29OCT26 185.00 C 0.00 0.00 0.00 18.99 +1.34 91 0 113 0
29OCT26 187.50 C 21.88 21.88 21.88 18.09 +1.28 91 1 18 +1
29OCT26 190.00 C 17.10 17.10 17.10 17.10 +1.10 91 1 3 0
29OCT26 192.50 C 0.00 0.00 0.00 16.42 +1.23 91 0 27 0
29OCT26 195.00 C 0.00 0.00 0.00 15.59 +1.19 91 0 2 0
29OCT26 197.50 C 16.00 16.00 15.16 14.89 +1.24 92 2 23 0
29OCT26 200.00 C 0.00 0.00 0.00 14.12 +1.19 92 0 32 0
29OCT26 205.00 C 0.00 0.00 0.00 12.59 +1.00 91 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 11.42 +1.04 92 0 4 0
29OCT26 215.00 C 0.00 0.00 0.00 10.23 +0.95 92 0 0 0
29OCT26 220.00 C 10.88 10.88 10.38 9.15 +0.86 91 2 13 +1
29OCT26 225.00 C 0.00 0.00 0.00 8.18 +0.78 91 0 4 0
29OCT26 230.00 C 0.00 0.00 0.00 7.30 +0.70 91 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 6.51 +0.63 91 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 5.80 +0.56 91 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 5.17 +0.51 91 0 0 0
29OCT26 250.00 C 6.93 6.93 6.93 4.60 +0.46 91 1 2 +1
29OCT26 255.00 C 0.00 0.00 0.00 4.09 +0.41 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 3.63 +0.36 91 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.23 +0.33 91 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 2.86 +0.36 91 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.54 +0.32 91 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.25 +0.29 91 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 2.00 +0.26 91 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.77 +0.23 91 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.57 +0.20 91 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.35 +0.14 90 0 3 0
29OCT26 310.00 C 2.55 2.55 2.55 1.09 +0.14 91 1 0 -1
29OCT26 320.00 C 0.00 0.00 0.00 0.83 +0.09 90 0 0 0
29OCT26 330.00 C 1.96 2.12 1.75 0.65 +0.07 90 5 21 +3
27NOV26 85.00 C 0.00 0.00 0.00 93.25 +3.63 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 90.91 +3.60 93 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 88.60 +3.57 93 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 86.32 +3.55 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 84.06 +3.51 93 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 81.82 +3.47 93 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 79.62 +3.44 93 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 77.44 +3.40 93 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 75.29 +3.35 93 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 73.87 +4.00 99 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 71.77 +3.93 98 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 69.05 +3.21 93 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 67.20 +3.32 94 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 65.69 +3.73 97 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 63.72 +3.65 96 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 61.80 +3.57 96 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 59.40 +2.98 93 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 58.05 +3.39 95 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 56.24 +3.31 95 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 54.46 +3.21 95 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 52.27 +2.67 93 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 51.02 +3.02 94 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 48.92 +2.51 92 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 48.02 +4.10 95 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 45.72 +2.98 92 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 44.39 +3.31 93 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 42.92 +3.23 93 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 41.90 +2.69 94 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 40.09 +2.44 93 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 39.01 +2.78 94 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 37.80 +3.39 94 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 36.14 +2.28 93 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 35.25 +3.13 94 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 33.98 +2.32 94 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 33.17 +2.19 95 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 32.31 +2.73 96 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 30.34 +1.74 93 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 29.33 +1.69 93 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 28.36 +1.63 93 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 27.41 +1.65 93 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 26.57 +1.66 94 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 25.69 +1.60 94 0 14 0
27NOV26 190.00 C 0.00 0.00 0.00 24.73 +1.29 94 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.90 +1.42 94 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.07 +1.64 94 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 22.30 +1.80 94 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 21.77 +2.04 95 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 20.22 +1.63 95 0 0 0
27NOV26 210.00 C 22.80 22.80 22.80 18.77 +1.23 95 10 15 +10
27NOV26 215.00 C 0.00 0.00 0.00 17.43 +1.09 95 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 16.17 +1.02 94 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 15.00 +0.94 94 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 13.92 +0.88 94 0 0 0
27NOV26 235.00 C 16.35 16.35 15.79 12.90 +0.81 94 2 1 +1
27NOV26 240.00 C 0.00 0.00 0.00 11.97 +0.76 94 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.09 +0.70 94 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.28 +0.93 94 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.53 +0.60 94 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.83 +0.56 94 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 8.19 +0.52 94 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 7.59 +0.48 94 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.03 +0.44 94 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 6.51 +0.40 94 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 6.04 +0.38 94 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.59 +0.34 94 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.18 +0.32 94 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.80 +0.29 94 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 4.13 +0.26 94 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.44 +0.20 93 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 2.96 +0.18 93 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 94.58 +3.52 93 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 92.39 +3.49 93 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 90.22 +3.45 93 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 88.09 +3.41 93 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 85.98 +3.37 93 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 83.91 +3.33 93 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 81.87 +3.30 93 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 79.86 +3.25 93 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 77.89 +3.21 93 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 75.95 +3.17 93 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 74.04 +3.12 93 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 72.17 +3.08 93 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 70.33 +3.03 93 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 68.53 +2.98 93 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 66.76 +3.76 93 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 65.03 +2.88 93 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 63.33 +2.83 93 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 61.67 +2.78 93 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 60.05 +2.73 93 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 58.91 +3.87 95 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 57.08 +4.11 94 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 55.39 +3.69 93 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 53.90 +2.53 93 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 52.45 +2.48 93 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.03 +2.43 93 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.65 +2.38 93 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.30 +2.33 93 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 46.98 +2.28 93 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.70 +2.23 93 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.44 +3.15 93 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 43.22 +2.13 93 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.03 +3.02 93 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.87 +2.93 93 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.98 +2.46 94 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 38.63 +2.35 93 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 37.56 +1.91 93 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 36.54 +1.83 93 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 35.62 +1.72 93 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 34.68 +1.81 94 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 33.75 +1.75 94 0 40 0
30DEC26 185.00 C 0.00 0.00 0.00 32.87 +1.71 94 0 10 0
30DEC26 187.50 C 31.65 31.65 31.65 31.67 +1.35 93 1 31 +1
30DEC26 190.00 C 0.00 0.00 0.00 31.17 +1.44 94 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 30.36 +2.33 94 0 15 0
30DEC26 195.00 C 30.48 30.48 30.48 29.45 +2.59 94 15 39 +15
30DEC26 197.50 C 0.00 0.00 0.00 29.07 +2.60 95 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 28.23 +2.98 95 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 26.58 +2.35 95 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 25.15 +2.06 95 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 23.84 +1.91 95 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 22.51 +1.57 95 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 21.26 +1.34 95 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 20.07 +1.07 95 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 18.96 +1.02 95 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.90 +0.96 95 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.91 +0.91 94 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.97 +0.86 94 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 15.09 +0.81 94 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 14.25 +0.76 94 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 13.47 +0.73 94 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.72 +0.68 94 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.67 +0.29 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.03 +0.28 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.74 +0.57 94 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.86 +0.25 93 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.32 +0.50 93 0 0 0
30DEC26 300.00 C 8.80 8.80 8.80 8.81 +0.22 93 3 4 +3
30DEC26 310.00 C 0.00 0.00 0.00 7.88 +0.42 93 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 7.05 +0.37 93 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.32 +0.33 93 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 99.08 +3.36 94 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 97.20 +3.33 94 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 95.36 +3.30 94 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 93.54 +3.27 94 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 91.76 +3.23 94 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 90.01 +3.20 94 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 88.29 +3.17 94 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 86.60 +3.13 94 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 84.94 +3.09 94 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 83.31 +3.06 94 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 81.72 +3.03 94 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 80.15 +2.99 94 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 78.61 +2.95 94 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 77.11 +2.92 94 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 75.63 +2.88 94 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 74.18 +2.84 94 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 72.76 +2.81 94 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 71.37 +2.77 94 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 70.00 +2.73 94 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 68.66 +2.69 94 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 67.35 +2.66 94 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 66.07 +2.63 94 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 64.81 +2.59 94 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 63.57 +2.55 94 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 62.36 +2.51 94 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 62.03 +4.45 96 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 60.02 +2.45 94 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 58.88 +2.41 94 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 57.77 +2.38 94 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.68 +2.35 94 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 56.19 +4.17 95 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 54.70 +3.40 94 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 53.53 +2.24 94 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 52.53 +2.21 94 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.55 +2.19 94 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.58 +1.98 94 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 49.82 +1.88 94 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.89 +1.80 94 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.03 +1.97 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 47.18 +1.96 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.41 +1.76 95 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.56 +1.68 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.82 +1.83 95 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 44.05 +2.41 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 43.41 +2.54 95 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 41.96 +1.84 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.20 +1.82 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 39.71 +1.77 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 38.28 +1.71 94 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 36.91 +1.66 94 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 35.59 +1.43 94 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 34.33 +1.56 94 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 33.11 +1.12 94 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 31.95 +1.46 94 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 31.76 +2.35 96 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 29.76 +0.70 94 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.59 +2.20 96 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.56 +2.12 96 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.58 +2.05 96 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.64 +1.99 96 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.73 +1.92 96 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.14 +1.14 94 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 24.03 +1.81 95 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 22.54 +1.07 94 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 21.79 +1.04 94 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 21.07 +1.01 94 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 20.37 +0.97 94 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 19.06 +0.92 94 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 17.84 +0.86 94 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 16.71 +0.81 94 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 103.48 +3.20 95 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 101.78 +3.17 95 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 100.10 +3.01 95 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 98.57 +3.00 95 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 97.05 +2.99 95 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 95.53 +2.99 95 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 94.01 +2.98 95 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 92.49 +2.98 95 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 90.97 +2.84 95 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 89.55 +2.75 95 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 88.23 +2.75 95 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 86.90 +2.74 95 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.57 +2.74 95 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 84.24 +2.73 95 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 82.91 +2.72 95 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.59 +2.72 95 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.26 +2.53 95 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 79.07 +2.46 95 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 77.94 +2.46 95 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 76.80 +2.45 95 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 75.67 +2.45 95 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 74.54 +2.44 95 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 73.41 +2.44 95 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.28 +2.43 95 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 71.15 +2.43 95 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 70.02 +2.27 95 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.97 +2.15 95 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 68.03 +2.15 95 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.09 +2.15 95 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 66.15 +2.14 95 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 65.21 +2.13 95 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.27 +2.13 95 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.33 +2.12 95 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.39 +2.11 95 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.46 +2.12 95 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.52 +2.11 95 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.58 +1.93 95 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.72 +1.83 95 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 57.96 +1.83 95 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.20 +1.82 95 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 56.44 +1.81 95 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 55.68 +1.81 95 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 54.93 +1.81 95 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 54.17 +1.80 95 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 53.41 +1.80 95 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 52.65 +1.79 95 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 51.89 +1.78 95 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 50.38 +1.76 95 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 48.94 +1.51 95 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 47.74 +1.49 95 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 46.55 +1.48 95 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 45.36 +1.48 95 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 44.17 +1.47 95 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 42.98 +1.46 95 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 41.80 +1.46 95 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 40.61 +1.34 95 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 39.57 +1.20 95 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 38.66 +1.19 95 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 37.76 +1.18 95 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 36.85 +1.17 95 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 35.94 +1.16 95 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 35.04 +1.16 95 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 34.13 +1.15 95 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 33.23 +1.15 95 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 32.32 +1.05 95 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 31.52 +0.92 95 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 30.85 +0.91 95 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 29.51 +0.89 95 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 28.18 +0.89 95 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 26.84 +0.87 95 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 108.21 +3.45 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 106.77 +3.44 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 105.33 +3.44 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 103.90 +3.45 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 102.46 +3.44 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 101.05 +3.30 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 99.80 +3.29 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 98.56 +3.30 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 97.31 +3.30 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 96.07 +3.30 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 94.82 +3.30 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 93.58 +3.30 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 92.33 +3.30 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 91.09 +3.20 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 89.95 +3.11 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 88.90 +3.11 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 87.85 +3.12 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 86.80 +3.12 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 85.75 +3.12 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 84.69 +3.11 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 83.64 +3.12 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 82.59 +3.12 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 81.54 +3.12 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 80.49 +3.06 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 79.46 +2.89 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 78.60 +2.90 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 77.73 +2.90 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 76.87 +2.90 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 76.00 +2.90 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 75.13 +2.90 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 74.27 +2.90 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 73.40 +2.90 97 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 72.54 +2.91 97 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 71.67 +2.73 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 70.81 +2.30 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 70.49 +3.14 98 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 69.58 +3.48 98 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 68.60 +3.06 97 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 68.22 +3.40 98 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 67.46 +3.33 98 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 66.26 +2.81 97 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 65.57 +2.78 97 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 65.35 +3.22 98 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 64.68 +3.21 98 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 64.02 +3.40 98 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 63.36 +2.85 98 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 62.71 +3.31 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 61.54 +3.53 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.28 +2.65 97 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 57.90 +2.37 97 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.82 +2.37 97 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 55.74 +2.37 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 54.67 +2.37 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 53.59 +2.37 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 52.51 +2.37 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 51.44 +2.38 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 50.36 +2.37 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 49.29 +2.38 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 48.21 +2.19 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 47.28 +2.07 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 46.47 +2.07 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 45.66 +2.07 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 44.85 +2.07 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 44.04 +2.08 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 43.23 +2.08 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 42.42 +2.08 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 41.61 +2.08 97 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 39.99 +2.08 97 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 38.37 +1.76 97 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 37.19 +1.77 97 0 0 0
TOTAL CALL 285 10,761 +12
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.01 130 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.02 127 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.03 123 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.04 120 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.05 117 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.07 113 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.09 110 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.11 107 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.02 -0.13 112 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.03 -0.15 113 0 0 0
18SEP26 145.00 P 0.07 0.07 0.07 0.04 -0.17 114 16 34 +16
18SEP26 146.00 P 0.00 0.00 0.00 0.06 -0.20 116 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.07 -0.24 115 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.09 -0.27 115 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 0.10 -0.33 113 0 39 0
18SEP26 150.00 P 0.00 0.00 0.00 0.13 -0.37 114 0 18 0
18SEP26 152.50 P 0.00 0.00 0.00 0.21 -0.48 113 0 34 0
18SEP26 155.00 P 0.00 0.00 0.00 0.33 -0.66 113 0 21 0
18SEP26 157.50 P 0.00 0.00 0.00 0.51 -0.88 113 0 11 0
18SEP26 160.00 P 0.43 0.43 0.36 0.76 -1.08 112 6 8 +1
18SEP26 162.50 P 0.00 0.00 0.00 1.11 -1.34 112 0 1 0
18SEP26 165.00 P 1.00 1.00 1.00 1.57 -1.61 112 1 5 0
18SEP26 167.50 P 0.00 0.00 0.00 2.16 -1.88 111 0 18 0
18SEP26 170.00 P 2.80 2.80 1.23 2.89 -2.13 111 7 25 +3
18SEP26 172.50 P 2.65 2.65 1.77 3.77 -2.41 111 5 17 -1
18SEP26 175.00 P 4.00 4.30 3.00 4.81 -2.67 110 9 30 +3
18SEP26 177.50 P 0.00 0.00 0.00 6.00 -2.90 110 0 15 0
18SEP26 180.00 P 5.50 5.50 5.50 7.35 -3.09 109 1 13 +1
18SEP26 182.50 P 5.00 5.00 5.00 8.89 -3.57 108 2 17 +2
18SEP26 185.00 P 0.00 0.00 0.00 10.75 -3.59 110 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 12.58 -3.75 110 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 14.60 -3.86 110 0 26 0
18SEP26 192.50 P 0.00 0.00 0.00 16.77 -3.77 113 0 30 0
18SEP26 195.00 P 0.00 0.00 0.00 18.95 -3.79 113 0 15 0
18SEP26 197.50 P 0.00 0.00 0.00 21.19 -3.82 113 0 6 0
18SEP26 200.00 P 0.00 0.00 0.00 23.49 -3.84 113 0 17 0
18SEP26 202.50 P 0.00 0.00 0.00 25.84 -3.84 113 0 15 0
18SEP26 205.00 P 0.00 0.00 0.00 28.24 -3.84 113 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 30.66 -3.84 113 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 33.10 -3.84 112 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 35.57 -3.82 114 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 38.04 -3.82 113 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 40.52 -3.82 112 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 43.01 -3.81 113 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 45.50 -3.81 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 48.00 -3.81 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 50.50 -3.80 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 53.00 -3.80 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 55.50 -3.80 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.43 - 91 0 0 -
25SEP26 140.00 P 0.00 0.00 0.00 0.48 -0.50 91 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.54 -0.58 91 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.63 -0.60 92 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.71 -0.64 92 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.79 -0.65 92 0 0 0
25SEP26 145.00 P 0.70 0.70 0.70 0.88 -0.69 92 1 1 +1
25SEP26 146.00 P 1.03 1.03 1.03 0.99 -0.80 92 1 2 0
25SEP26 147.00 P 0.00 0.00 0.00 1.08 -0.78 91 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 1.19 -0.83 91 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 1.33 -0.86 92 0 0 0
25SEP26 150.00 P 1.45 1.45 1.44 1.45 -0.94 91 4 8 +4
25SEP26 152.50 P 0.00 0.00 0.00 1.81 -1.07 91 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 2.22 -1.29 90 0 0 0
25SEP26 157.50 P 2.80 2.80 2.80 2.80 -1.36 91 1 1 +1
25SEP26 160.00 P 3.00 3.00 3.00 3.33 -1.63 90 1 2 +1
25SEP26 162.50 P 0.00 0.00 0.00 3.98 -1.79 90 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 4.79 -1.97 90 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 5.62 -2.13 89 0 3 0
25SEP26 170.00 P 4.85 5.80 4.85 6.64 -2.38 89 2 5 0
25SEP26 172.50 P 0.00 0.00 0.00 7.78 -2.38 90 0 2 0
25SEP26 175.00 P 7.60 8.50 7.60 8.98 -2.47 90 2 3 +2
25SEP26 177.50 P 0.00 0.00 0.00 10.19 -2.72 90 0 1 0
25SEP26 180.00 P 9.16 10.55 9.16 11.51 -2.92 89 2 4 0
25SEP26 182.50 P 0.00 0.00 0.00 13.11 -2.93 90 0 0 0
25SEP26 185.00 P 13.29 13.29 13.29 14.58 -3.41 89 2 2 +2
25SEP26 187.50 P 14.86 14.86 14.86 16.38 -3.40 91 2 2 +2
25SEP26 190.00 P 0.00 0.00 0.00 18.21 -3.37 91 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 20.00 -3.51 91 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 21.92 -3.54 91 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 23.86 -3.61 91 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 25.89 -3.67 91 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 27.97 -3.68 91 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 30.08 -3.76 91 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 32.28 -3.76 91 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 34.48 -3.79 91 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 36.75 -3.81 91 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 39.04 -3.81 91 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 41.35 -3.84 91 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 43.71 -3.83 91 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 46.07 -3.83 91 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 48.47 -3.84 91 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 50.87 -3.85 91 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 53.29 -3.84 91 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 55.73 -3.84 91 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.02 89 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.02 -0.04 87 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.03 -0.06 87 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.04 -0.09 85 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.07 -0.12 87 0 110 0
29SEP26 122.50 P 0.31 0.31 0.31 0.10 -0.16 87 15 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.14 -0.20 86 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 0.20 -0.26 87 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.28 -0.31 86 0 41 0
29SEP26 132.50 P 0.60 0.60 0.60 0.37 -0.41 86 1 32 -1
29SEP26 135.00 P 0.76 0.76 0.76 0.51 -0.49 86 1 9 -1
29SEP26 137.50 P 0.00 0.00 0.00 0.65 -0.60 86 0 31 0
29SEP26 140.00 P 0.95 0.95 0.94 0.87 -0.72 87 3 23 0
29SEP26 142.50 P 0.00 0.00 0.00 1.12 -0.86 86 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 1.41 -0.91 87 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 1.78 -1.05 87 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 2.17 -1.23 87 0 72 0
29SEP26 152.50 P 0.00 0.00 0.00 2.68 -1.30 87 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 3.20 -1.43 87 0 79 0
29SEP26 157.50 P 0.00 0.00 0.00 3.87 -1.45 87 0 29 0
29SEP26 160.00 P 4.74 4.74 4.54 4.54 -1.62 87 6 28 0
29SEP26 162.50 P 0.00 0.00 0.00 5.30 -1.78 87 0 32 0
29SEP26 165.00 P 6.07 6.07 6.07 6.13 -1.93 86 1 953 +1
29SEP26 167.50 P 0.00 0.00 0.00 7.09 -2.00 86 0 46 0
29SEP26 170.00 P 7.40 7.60 7.40 8.03 -2.25 86 2 40 +1
29SEP26 172.50 P 0.00 0.00 0.00 9.14 -2.48 86 0 108 0
29SEP26 175.00 P 10.12 10.44 10.12 10.44 -2.37 86 2 21 0
29SEP26 177.50 P 0.00 0.00 0.00 11.53 -2.68 85 0 33 0
29SEP26 180.00 P 12.25 13.00 12.00 12.97 -2.95 85 3 1,353 +1
29SEP26 182.50 P 0.00 0.00 0.00 14.37 -3.15 85 0 120 0
29SEP26 185.00 P 0.00 0.00 0.00 15.85 -3.51 84 0 30 0
29SEP26 187.50 P 14.83 14.83 14.83 17.47 -3.62 84 4 18 +4
29SEP26 190.00 P 0.00 0.00 0.00 19.41 -3.48 86 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 21.20 -3.49 86 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.00 -3.63 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.94 -3.65 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.89 -3.67 86 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 30.98 -3.77 86 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 35.23 -3.84 86 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 39.64 -3.86 86 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.21 -3.88 86 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 48.87 -3.88 86 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.59 -3.88 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 58.41 -3.88 86 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 63.27 -3.86 86 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.16 -3.86 86 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.10 -3.84 86 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.05 -3.83 86 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 83.02 -3.82 86 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 88.01 -3.81 88 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 93.00 -3.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.00 -3.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.00 -3.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.00 -3.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.00 -3.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.00 -3.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 123.00 -3.80 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 133.00 -3.80 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 143.00 -3.80 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 153.00 -3.80 0 0 4 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 91 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.01 91 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.02 90 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.06 -0.02 90 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.08 -0.03 90 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.11 -0.04 90 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.15 -0.05 90 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.19 -0.07 90 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.26 -0.07 90 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.33 -0.09 91 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.43 -0.09 91 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.51 -0.15 90 0 0 0
29OCT26 102.50 P 1.15 1.15 1.15 0.64 -0.17 90 15 15 +15
29OCT26 105.00 P 1.27 1.27 1.27 0.81 -0.16 91 15 15 +14
29OCT26 107.50 P 0.00 0.00 0.00 0.94 -0.25 90 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.15 -0.30 90 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 1.37 -0.35 90 0 36 0
29OCT26 115.00 P 2.08 2.08 1.83 1.66 -0.38 91 11 29 -3
29OCT26 117.50 P 2.04 2.04 1.94 1.97 -0.39 91 8 9 +8
29OCT26 120.00 P 0.00 0.00 0.00 2.29 -0.45 91 0 10 0
29OCT26 122.50 P 0.00 0.00 0.00 2.64 -0.54 91 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 3.08 -0.54 91 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 3.51 -0.61 91 0 0 0
29OCT26 130.00 P 3.85 3.85 3.85 3.97 -0.73 91 1 1 +1
29OCT26 132.50 P 0.00 0.00 0.00 4.55 -0.70 91 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 5.12 -0.71 91 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 5.70 -0.77 91 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 6.31 -0.86 91 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 6.97 -0.93 90 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 7.68 -1.02 90 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 8.44 -1.11 90 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 9.24 -1.21 90 0 6 0
29OCT26 152.50 P 0.00 0.00 0.00 10.10 -1.30 89 0 25 0
29OCT26 155.00 P 0.00 0.00 0.00 10.92 -1.48 89 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 12.00 -1.21 90 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 12.99 -1.51 89 0 26 0
29OCT26 162.50 P 0.00 0.00 0.00 14.08 -1.64 89 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 15.23 -1.72 89 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 16.44 -1.79 89 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 17.68 -1.88 89 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 18.99 -1.94 89 0 38 0
29OCT26 175.00 P 0.00 0.00 0.00 20.35 -1.90 90 0 32 0
29OCT26 177.50 P 21.55 21.55 21.55 21.76 -1.96 90 2 72 +2
29OCT26 180.00 P 21.38 23.00 20.00 23.23 -2.17 90 6 30 0
29OCT26 182.50 P 0.00 0.00 0.00 24.75 -2.22 90 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 26.26 -2.30 90 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 27.57 -2.64 89 0 5 0
29OCT26 190.00 P 0.00 0.00 0.00 29.18 -2.73 89 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 30.84 -2.82 89 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 32.54 -2.89 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.27 -2.97 90 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 36.04 -2.71 90 0 5 0
29OCT26 205.00 P 37.83 38.09 37.83 39.78 -2.67 90 8 8 +8
29OCT26 210.00 P 0.00 0.00 0.00 43.47 -2.73 90 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 47.28 -2.92 90 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 51.28 -2.93 90 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 55.28 -3.05 90 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 59.44 -3.14 90 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 63.70 -3.15 90 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 67.96 -3.26 90 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 72.37 -3.32 90 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 76.84 -3.33 90 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 81.31 -3.40 90 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 85.88 -3.47 90 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 90.51 -3.47 90 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 95.15 -3.50 90 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 99.82 -3.58 90 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 104.58 -3.58 90 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 109.34 -3.59 90 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 114.11 -3.64 90 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 118.94 -3.66 90 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 123.79 -3.66 90 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 133.51 -3.71 90 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 143.33 -3.73 90 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 153.18 -3.76 90 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.73 -0.18 93 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 0.92 -0.15 93 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.09 -0.20 93 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 1.30 -0.23 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.50 -0.26 93 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.74 -0.32 93 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.07 -0.32 93 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.35 -0.38 93 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.68 -0.41 93 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.01 -0.54 93 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 3.46 -0.54 93 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.03 -0.43 94 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.50 -0.49 94 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 5.00 -0.59 94 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 5.45 -0.74 93 0 31 0
27NOV26 122.50 P 5.50 5.50 5.50 6.18 -0.61 94 1 46 0
27NOV26 125.00 P 0.00 0.00 0.00 6.65 -0.83 93 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 7.50 -0.99 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 8.04 -0.97 93 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 8.80 -0.98 93 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 9.71 -1.16 94 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 10.48 -1.06 94 0 25 0
27NOV26 140.00 P 10.82 10.82 10.82 11.14 -1.29 92 1 24 +1
27NOV26 142.50 P 0.00 0.00 0.00 12.07 -1.54 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 13.06 -1.65 93 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 14.08 -1.33 93 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 15.01 -1.48 93 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 16.16 -1.54 93 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 17.10 -1.62 92 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 18.52 -1.21 93 0 32 0
27NOV26 160.00 P 19.65 19.72 19.65 19.72 -1.33 93 2 25 +2
27NOV26 162.50 P 0.00 0.00 0.00 20.72 -1.61 93 0 27 0
27NOV26 165.00 P 21.00 21.70 21.00 21.98 -1.66 93 2 15 0
27NOV26 167.50 P 0.00 0.00 0.00 23.27 -1.57 92 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 24.61 -1.79 92 0 16 0
27NOV26 172.50 P 0.00 0.00 0.00 25.99 -1.86 93 0 18 0
27NOV26 175.00 P 26.51 26.51 26.51 27.41 -1.91 93 1 15 0
27NOV26 177.50 P 27.96 27.96 27.96 28.86 -2.39 93 4 19 +4
27NOV26 180.00 P 29.45 29.45 29.45 30.84 -2.19 95 15 14 +13
27NOV26 182.50 P 0.00 0.00 0.00 31.92 -2.32 93 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.48 -2.50 93 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 35.09 -2.36 93 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 36.25 -3.44 92 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 38.25 -2.68 94 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 39.34 -3.06 92 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 41.67 -2.61 94 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 43.16 -3.24 93 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 46.49 -2.59 93 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 50.25 -3.40 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.08 -3.44 93 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.07 -3.36 94 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 61.88 -3.57 94 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 66.21 -3.33 96 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 70.27 -2.17 96 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 73.51 -3.01 93 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 79.12 -1.60 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 81.82 -3.21 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 87.66 -1.68 99 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 92.00 -1.66 99 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 94.76 -3.27 93 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 100.81 -1.73 100 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 103.67 -3.38 93 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 108.18 -3.39 93 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 112.70 -3.40 93 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 117.22 -3.49 93 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 121.85 -3.52 93 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 126.52 -3.52 93 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 135.86 -3.53 93 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 145.29 -3.62 93 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 154.86 -3.63 93 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.85 -0.25 93 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.10 -0.35 93 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 2.46 -0.43 93 0 0 0
30DEC26 92.50 P 2.61 2.61 2.61 2.89 -0.28 94 15 15 +15
30DEC26 95.00 P 0.00 0.00 0.00 3.17 -0.40 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.66 -0.40 94 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.03 -0.51 93 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.51 -0.51 93 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.99 -0.57 93 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.50 -0.69 93 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.12 -0.70 93 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 6.75 -0.70 93 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.38 -0.70 93 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.01 -0.85 93 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 8.48 -1.18 92 0 115 0
30DEC26 122.50 P 0.00 0.00 0.00 9.26 -1.20 92 0 102 0
30DEC26 125.00 P 0.00 0.00 0.00 10.34 -0.92 93 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.14 -0.92 93 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 11.93 -1.11 93 0 0 0
30DEC26 132.50 P 11.87 11.87 11.87 12.46 -1.57 92 1 302 0
30DEC26 135.00 P 13.22 13.22 13.22 13.48 -1.33 92 1 701 0
30DEC26 137.50 P 0.00 0.00 0.00 14.41 -1.59 92 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 15.80 -1.18 93 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.78 -1.29 93 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.78 -1.47 93 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.96 -1.47 93 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 20.14 -1.47 93 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 21.32 -1.47 93 0 15 0
30DEC26 155.00 P 23.35 23.35 23.35 22.49 -1.02 93 2 15 -2
30DEC26 157.50 P 0.00 0.00 0.00 23.14 -1.50 91 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 24.51 -1.46 92 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.82 -1.60 92 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.17 -1.65 92 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.56 -1.70 92 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 29.98 -1.65 92 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 31.41 -2.26 92 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 32.89 -2.12 92 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 34.41 -1.85 93 0 0 0
30DEC26 180.00 P 35.02 35.02 35.02 35.98 -2.06 93 15 15 +15
30DEC26 182.50 P 0.00 0.00 0.00 37.52 -2.25 93 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 38.83 -2.18 92 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.44 -2.48 92 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.42 -2.08 93 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.46 -2.67 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.09 -2.79 92 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.03 -2.61 93 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.63 -2.76 92 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.37 -2.53 93 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.79 -2.62 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.51 -2.60 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.25 -2.69 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.22 -2.56 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.33 -2.28 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.74 -2.73 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.63 -2.95 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.74 -2.95 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.85 -2.96 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.97 -2.97 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.09 -2.98 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 99.25 -3.17 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 103.59 -3.18 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 107.94 -3.18 93 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 112.29 -3.19 93 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 116.65 -3.20 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 121.02 -3.27 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 125.48 -3.35 93 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 130.01 -3.36 93 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 139.10 -3.37 93 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 148.21 -3.42 93 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 157.50 -3.50 93 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.77 -0.39 94 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.31 -0.47 94 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.94 -0.54 94 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.64 -0.54 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.33 -0.55 94 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.03 -0.55 94 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.73 -0.61 94 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.48 -0.73 94 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.35 -0.74 94 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.22 -0.74 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.09 -0.75 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.97 -0.74 94 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.84 -0.83 94 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.77 -0.96 94 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.83 -0.97 94 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.89 -0.97 94 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 18.95 -0.98 94 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.02 -0.97 94 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.08 -0.98 94 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.15 -1.10 94 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 23.28 -1.23 94 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 24.54 -1.23 94 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.80 -1.23 94 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 27.06 -1.23 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 28.32 -1.24 94 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 28.83 -1.99 92 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 30.84 -1.25 94 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 32.10 -1.40 94 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.44 -1.52 94 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 34.89 -0.91 94 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 35.86 -1.39 93 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 37.30 -1.42 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 38.76 -1.46 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 40.24 -1.56 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.76 -1.61 93 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 43.29 -1.62 93 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.60 -1.91 93 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 46.43 -1.75 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 48.02 -1.56 94 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 49.79 -1.57 94 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 51.06 -2.30 93 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.71 -2.30 93 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.64 -2.02 94 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 56.46 -1.85 94 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.11 -1.85 94 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.76 -1.86 94 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.41 -1.93 94 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.84 -2.13 94 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 68.47 -2.14 94 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 72.10 -2.15 94 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 75.74 -2.16 94 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 79.38 -2.17 94 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.03 -2.25 94 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.79 -2.44 94 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.73 -2.44 94 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.67 -2.45 94 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.62 -2.46 94 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.57 -2.47 94 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 106.52 -2.48 94 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.49 -2.58 94 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.56 -2.72 94 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.76 -2.73 94 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 122.97 -2.73 94 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.18 -2.74 94 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 131.39 -2.75 94 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 135.61 -2.76 94 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 139.83 -2.77 94 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 148.39 -2.98 94 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 157.24 -2.99 94 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 166.10 -3.00 94 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.94 -0.60 95 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.69 -0.64 95 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.47 -0.80 95 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.40 -0.80 95 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.33 -0.81 95 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.26 -0.81 95 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.19 -0.82 95 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.13 -0.82 95 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.06 -0.96 95 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.10 -1.05 95 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.22 -1.05 95 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.34 -1.06 95 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.46 -1.07 95 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.59 -1.06 95 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.71 -1.07 95 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.83 -1.09 95 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.96 -1.28 95 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.23 -1.33 95 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.54 -1.34 95 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.86 -1.35 95 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.18 -1.35 95 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.50 -1.35 95 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.82 -1.36 95 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.14 -1.37 95 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.46 -1.38 95 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.79 -1.54 95 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.20 -1.64 95 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.71 -1.65 95 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.22 -1.65 95 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.73 -1.32 95 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 45.24 -1.61 95 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.47 -1.95 94 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.24 -1.75 95 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.98 -1.59 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.45 -1.49 95 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 52.82 -1.60 95 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 54.40 -1.88 95 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.95 -2.00 95 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 57.53 -2.15 95 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.38 -2.02 95 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.13 -1.72 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 62.79 -1.71 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 64.37 -2.04 95 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 66.00 -2.12 95 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 67.81 -2.01 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 69.51 -2.01 95 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 71.21 -2.02 95 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 74.62 -2.05 95 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 78.11 -2.29 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 81.83 -2.31 95 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 85.56 -2.31 95 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 89.29 -2.32 95 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 93.02 -2.33 95 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 96.75 -2.34 95 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 100.49 -2.36 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 104.24 -2.49 95 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 108.14 -2.61 95 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.16 -2.62 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.18 -2.62 95 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 120.20 -2.64 95 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.23 -2.64 95 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.26 -2.65 95 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 132.29 -2.67 95 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.33 -2.68 95 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 140.38 -2.77 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 144.53 -2.89 95 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 148.80 -2.90 95 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 157.34 -2.91 95 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 165.89 -2.93 95 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 174.46 -2.95 95 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.32 -0.35 97 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.31 -0.35 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.30 -0.36 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.30 -0.35 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.29 -0.36 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.32 -0.50 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.50 -0.50 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.69 -0.50 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.88 -0.49 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.06 -0.50 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.25 -0.50 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.44 -0.49 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.63 -0.50 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.82 -0.61 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.13 -0.68 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.51 -0.68 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.89 -0.68 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.27 -0.68 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 35.65 -0.68 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 37.03 -0.68 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 38.41 -0.68 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.80 -0.68 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.18 -0.69 97 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.57 -0.77 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.00 -0.90 97 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.57 -0.90 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.14 -0.90 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 48.71 -0.90 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.28 -0.90 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 51.85 -1.09 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 53.42 -1.34 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 54.63 -1.60 96 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 56.47 -1.42 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 58.08 -1.44 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 59.49 -1.66 96 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 61.11 -1.69 96 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 62.74 -1.69 97 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 64.40 -1.54 97 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 65.96 -1.69 96 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 67.65 -1.75 96 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 69.31 -1.78 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 70.95 -1.93 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 73.12 -1.32 97 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 74.60 -1.59 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 76.78 -1.16 97 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 78.53 -1.16 97 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 80.29 -1.15 97 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 83.80 -1.16 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 87.31 -1.17 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 90.84 -1.44 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 94.65 -1.44 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 98.47 -1.43 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 102.28 -1.44 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 106.10 -1.44 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 109.92 -1.45 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 113.75 -1.45 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 117.58 -1.45 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 121.42 -1.46 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 125.27 -1.64 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 129.26 -1.74 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 133.35 -1.75 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 137.45 -1.74 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 141.54 -1.75 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 145.64 -1.75 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 149.74 -1.76 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 153.85 -1.76 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 157.96 -1.76 97 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 166.19 -1.78 97 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 174.47 -2.06 97 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 183.12 -2.07 97 0 0 0
TOTAL PUT 229 10,729 +136
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$ 12.490
29SEP26 6.75 C 0.00 0.00 0.00 5.75 -0.12 123 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.50 -0.12 115 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.25 -0.12 107 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.99 -0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.75 -0.12 92 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.50 -0.12 85 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.25 -0.12 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 -0.12 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.12 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.12 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.12 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.52 -0.11 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.06 -0.11 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.12 38 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.06 38 0 63 0
29SEP26 13.00 C 0.13 0.13 0.13 0.17 -0.06 38 1 560 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 247 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 429 0
29SEP26 14.50 C 0.02 0.02 0.02 0.01 -0.01 40 10 155 -10
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.52 -0.12 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.27 -0.12 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.77 -0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.28 -0.13 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.04 -0.12 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.82 -0.10 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.55 -0.11 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.10 -0.05 39 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.68 -0.05 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.31 -0.13 41 0 0 0
29OCT26 12.00 C 0.90 0.90 0.90 0.97 -0.11 40 1 109 +1
29OCT26 12.50 C 0.00 0.00 0.00 0.70 -0.09 40 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.50 -0.06 40 0 250 0
29OCT26 13.50 C 0.36 0.36 0.36 0.35 -0.04 41 15 283 0
29OCT26 14.00 C 0.27 0.27 0.27 0.23 -0.03 41 15 100 0
29OCT26 14.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 301 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 0.00 42 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.08 -0.09 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.81 -0.12 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.57 -0.12 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.37 -0.08 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.14 -0.10 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.91 -0.09 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.66 -0.02 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.23 -0.04 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.84 -0.05 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.51 -0.12 41 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.22 -0.09 42 0 60 0
27NOV26 12.50 C 0.00 0.00 0.00 0.93 -0.08 40 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.73 -0.08 41 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.56 -0.06 41 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.42 -0.04 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 42 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.31 -0.12 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.06 -0.12 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.83 -0.08 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.59 -0.11 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.36 -0.08 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.12 -0.05 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 -0.12 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 -0.08 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.43 -0.02 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.21 -0.03 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.00 0.00 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 -0.08 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 -0.05 41 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 -0.04 41 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 -0.12 41 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.10 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.09 41 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.03 41 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.06 42 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.06 41 0 67 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.05 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 124 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.03 41 0 261 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 93 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 228 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.75 -0.04 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.50 -0.04 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.28 +0.04 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.07 +0.04 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 +0.04 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 +0.03 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.03 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.25 -0.01 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 +0.01 41 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.01 41 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.37 -0.12 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 -0.09 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.84 -0.07 41 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.07 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.37 -0.08 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 -0.06 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.07 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.06 41 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.05 41 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.05 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.04 41 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.03 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 41 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 4.84 -0.12 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.63 -0.12 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.43 -0.11 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.23 -0.11 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.03 -0.12 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.84 -0.12 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.66 -0.08 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.48 -0.07 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.31 -0.01 40 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.96 -0.08 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.66 -0.05 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 -0.07 40 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.15 -0.03 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.92 -0.04 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 -0.05 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 -0.04 40 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.31 -0.12 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.18 -0.10 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.06 -0.10 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 -0.07 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.85 -0.05 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.75 -0.05 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 4 0
29SEP27 9.00 C 0.00 0.00 0.00 4.03 -0.12 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.84 -0.12 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.66 -0.09 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.48 -0.09 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.31 -0.09 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.98 -0.10 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.68 -0.09 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.41 -0.17 40 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.23 -0.09 42 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 2.00 -0.08 42 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.79 -0.08 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.61 -0.07 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.43 -0.07 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.14 -0.07 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.02 -0.06 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 -0.05 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.81 -0.05 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 -0.04 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 -0.04 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 -0.03 41 0 1 0
TOTAL CALL 42 15,231 -8
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 136 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 41 45 197 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 424 0
29SEP26 12.00 P 0.14 0.22 0.14 0.17 +0.03 39 13 183 -12
29SEP26 12.50 P 0.00 0.00 0.00 0.37 +0.05 39 0 510 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.06 38 0 909 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 +0.10 38 0 605 0
29SEP26 14.00 P 1.70 1.70 1.60 1.53 +0.07 39 2 452 0
29SEP26 14.50 P 0.00 0.00 0.00 2.01 +0.06 0 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.53 +0.09 57 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 254 -10
29SEP26 16.00 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 +0.04 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.51 -0.01 0 0 0 -400
29SEP26 17.50 P 0.00 0.00 0.00 5.03 +0.01 94 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.51 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.52 +0.02 105 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.01 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.51 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.51 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.51 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.53 +0.02 154 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 0.03 0.03 0.02 +0.01 43 45 75 +45
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 32 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 72 0
29OCT26 11.00 P 0.14 0.14 0.14 0.16 +0.02 41 1 84 0
29OCT26 11.50 P 0.32 0.32 0.32 0.27 +0.02 40 1 132 +1
29OCT26 12.00 P 0.49 0.49 0.44 0.45 +0.04 40 16 311 0
29OCT26 12.50 P 0.66 0.66 0.66 0.68 +0.05 40 1 244 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.97 +0.06 40 0 131 0
29OCT26 13.50 P 0.00 0.00 0.00 1.33 +0.09 41 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 1.69 +0.04 40 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.11 +0.03 39 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.62 +0.09 47 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.08 +0.08 47 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.56 +0.06 49 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.03 +0.02 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.53 +0.01 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.03 +0.01 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.51 +0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 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 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 13 0
27NOV26 10.00 P 0.11 0.11 0.11 0.11 +0.01 41 1 8 +1
27NOV26 10.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 18 0
27NOV26 11.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 51 0
27NOV26 11.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 84 0
27NOV26 12.00 P 0.62 0.62 0.62 0.64 +0.03 41 15 127 0
27NOV26 12.50 P 0.81 0.81 0.81 0.88 +0.04 41 5 160 +5
27NOV26 13.00 P 0.00 0.00 0.00 1.17 +0.06 41 0 225 0
27NOV26 13.50 P 0.00 0.00 0.00 1.52 +0.09 42 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 1.85 +0.03 41 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.24 +0.02 40 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.73 +0.08 45 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.18 +0.09 46 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.63 +0.07 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.10 +0.06 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.57 +0.03 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.05 +0.03 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.51 +0.04 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.04 +0.02 54 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 43 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 0.00 38 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 0.00 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 0.00 41 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 0.00 41 0 96 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.04 41 0 454 0
30DEC26 12.00 P 0.83 0.83 0.83 0.81 +0.04 41 15 3,389 -6
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.05 41 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 +0.07 41 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.70 +0.11 42 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 +0.06 42 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 +0.04 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 +0.07 44 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 +0.07 45 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 +0.07 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 +0.06 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 +0.04 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 +0.01 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.56 -0.01 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.04 +0.02 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.53 +0.02 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.04 +0.02 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.51 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.51 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.51 0.00 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.53 +0.02 64 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 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 0.00 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.01 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 +0.02 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 +0.03 40 0 45 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 +0.04 40 0 64 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 +0.04 40 0 88 0
30MAR27 12.00 P 1.14 1.14 1.14 1.12 +0.05 40 15 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.04 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.66 +0.06 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.01 +0.10 41 0 45 0
30MAR27 14.00 P 0.00 0.00 0.00 2.32 +0.07 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.70 +0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.10 +0.04 42 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.50 +0.04 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.93 +0.06 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.36 +0.06 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.79 +0.05 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.24 +0.04 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.69 +0.03 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.15 0.00 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.61 -0.02 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.08 +0.04 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.55 -0.04 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.51 -0.06 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.51 -0.02 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.53 +0.02 52 0 0 0
29JUN27 8.00 P 0.19 0.19 0.19 0.17 0.00 41 2 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.21 +0.01 41 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.25 0.00 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 0.35 +0.01 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 0.47 +0.02 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 +0.01 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 +0.01 41 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.77 +0.01 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.15 -0.01 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.40 0.00 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.67 0.00 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.96 0.00 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.28 +0.10 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.62 +0.10 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.99 +0.07 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.36 +0.07 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.74 +0.05 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.14 +0.03 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.56 +0.06 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.98 +0.04 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.41 +0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.85 +0.03 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.30 +0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.75 +0.05 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.21 +0.05 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.67 +0.06 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.53 -0.04 40 0 0 0
29SEP27 9.00 P 0.51 0.51 0.51 0.56 +0.01 40 5 5 +5
29SEP27 9.25 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.80 +0.02 40 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.09 +0.02 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.31 +0.03 39 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.56 +0.04 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.82 +0.04 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 2.10 +0.04 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.40 +0.06 39 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.71 +0.05 39 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.04 +0.06 38 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.39 +0.06 38 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.74 +0.06 38 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.11 +0.05 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.49 +0.02 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.88 +0.03 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.44 +0.16 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.86 +0.08 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.28 +0.08 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.72 +0.09 40 0 0 0
TOTAL PUT 182 15,787 -370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.080
29SEP26 6.75 C 0.00 0.00 0.00 3.34 +0.10 85 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.09 +0.10 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.84 +0.10 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 +0.10 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 +0.10 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 +0.10 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.10 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 +0.10 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.35 +0.10 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 +0.10 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 +0.10 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 +0.10 43 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.12 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.10 45 0 57 0
29SEP26 10.50 C 0.13 0.23 0.13 0.18 +0.06 44 72 664 -30
29SEP26 11.00 C 0.04 0.16 0.04 0.07 +0.03 44 444 530 -234
29SEP26 11.50 C 0.05 0.07 0.05 0.03 +0.02 47 153 442 -1
29SEP26 12.00 C 0.05 0.05 0.05 0.01 0.00 47 1 715 -1
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 841 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 981 0
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 80 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.36 +0.10 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.11 +0.10 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.86 +0.10 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.62 +0.11 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.38 +0.11 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.14 +0.11 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.92 +0.12 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.70 +0.12 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.49 +0.13 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.30 +0.13 44 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 1.11 +0.13 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.95 +0.13 44 0 101 0
29OCT26 9.75 C 0.00 0.00 0.00 0.80 +0.12 44 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.67 +0.13 44 0 59 0
29OCT26 10.50 C 0.00 0.00 0.00 0.46 +0.12 45 0 102 0
29OCT26 11.00 C 0.00 0.00 0.00 0.28 +0.07 43 0 35 0
29OCT26 11.50 C 0.20 0.23 0.16 0.19 +0.07 45 112 156 +50
29OCT26 12.00 C 0.13 0.18 0.13 0.11 +0.04 44 123 349 -123
29OCT26 12.50 C 0.09 0.14 0.09 0.07 +0.03 45 273 1,079 -143
29OCT26 13.00 C 0.06 0.10 0.06 0.04 +0.02 45 48 448 -48
29OCT26 13.50 C 0.06 0.08 0.06 0.02 +0.01 44 18 519 -1
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 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 2.44 +0.12 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.22 +0.13 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.81 +0.14 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.62 +0.15 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.44 +0.15 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.27 +0.15 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.11 +0.13 43 0 6 0
27NOV26 9.75 C 1.00 1.00 1.00 0.97 +0.13 43 15 15 +15
27NOV26 10.00 C 0.87 0.89 0.87 0.84 +0.15 43 30 30 +30
27NOV26 10.50 C 0.67 0.67 0.67 0.62 +0.12 43 15 30 +15
27NOV26 11.00 C 0.50 0.50 0.50 0.45 +0.11 43 30 74 +30
27NOV26 11.50 C 0.37 0.37 0.37 0.33 +0.10 44 30 30 -30
27NOV26 12.00 C 0.27 0.28 0.26 0.23 +0.08 43 60 215 -45
27NOV26 12.50 C 0.29 0.29 0.19 0.16 +0.07 44 104 113 -72
27NOV26 13.00 C 0.19 0.19 0.14 0.11 +0.05 44 107 296 -107
27NOV26 13.50 C 0.10 0.11 0.10 0.07 +0.03 43 24 346 -24
27NOV26 14.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 3.42 +0.11 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.18 +0.11 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.95 +0.12 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.73 +0.12 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 +0.12 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.30 +0.13 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 +0.13 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 +0.14 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 +0.14 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 +0.16 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.41 +0.15 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.26 +0.15 42 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 +0.14 42 0 0 0
30DEC26 10.00 C 1.01 1.01 1.01 0.99 +0.14 42 15 30 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.13 42 0 101 0
30DEC26 11.00 C 0.54 0.54 0.53 0.59 +0.12 42 26 206 +26
30DEC26 11.50 C 0.35 0.42 0.35 0.45 +0.10 42 13 224 +13
30DEC26 12.00 C 0.31 0.40 0.31 0.35 +0.10 43 28 113 +13
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.07 42 0 4 0
30DEC26 13.00 C 0.33 0.37 0.22 0.19 +0.06 42 180 66 -125
30DEC26 13.50 C 0.17 0.17 0.17 0.14 +0.05 42 37 683 -7
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 241 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 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 63 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 3.54 +0.13 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.33 +0.14 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.12 +0.14 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.92 +0.15 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 +0.16 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 +0.16 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.36 +0.16 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.19 +0.16 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 +0.17 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 +0.17 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 +0.18 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 +0.18 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 +0.17 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 +0.17 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 +0.17 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 +0.16 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 +0.17 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.15 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 +0.13 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.13 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 +0.11 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 +0.10 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 +0.09 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 +0.07 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 +0.06 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 +0.05 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.69 +0.16 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.49 +0.16 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.29 +0.16 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.11 +0.17 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.93 +0.18 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.76 +0.18 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 +0.19 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.44 +0.19 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.29 +0.20 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.15 +0.20 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.01 +0.20 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.88 +0.20 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.76 +0.20 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.64 +0.20 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.43 +0.20 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 +0.20 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.08 +0.19 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.94 +0.19 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 +0.18 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.70 +0.17 42 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 +0.15 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.52 +0.14 42 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.45 +0.14 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.38 +0.12 42 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 +0.11 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 +0.10 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 +0.09 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 +0.08 42 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.12 +0.20 42 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.96 +0.20 42 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.80 +0.20 42 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.66 +0.22 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.51 +0.21 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.38 +0.22 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.25 +0.22 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.12 +0.22 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.01 +0.23 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.90 +0.23 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.69 +0.23 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.50 +0.22 42 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.33 +0.21 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.18 +0.21 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.05 +0.21 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.93 +0.20 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.83 +0.19 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.73 +0.18 42 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.65 +0.17 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.57 +0.16 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.51 +0.15 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.45 +0.14 42 0 0 0
TOTAL CALL 1,958 14,632 -784
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 46 0 30 0
29SEP26 9.50 P 0.20 0.20 0.16 0.12 0.00 45 125 136 +96
29SEP26 9.75 P 0.26 0.29 0.24 0.19 -0.01 44 46 341 0
29SEP26 10.00 P 0.47 0.51 0.34 0.28 -0.03 42 256 111 -241
29SEP26 10.50 P 0.90 0.90 0.77 0.57 -0.08 41 127 168 -11
29SEP26 11.00 P 1.18 1.19 1.11 1.01 -0.04 50 394 312 -149
29SEP26 11.50 P 0.00 0.00 0.00 1.42 -0.10 0 0 1,171 0
29SEP26 12.00 P 0.00 0.00 0.00 1.92 -0.10 0 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 -0.10 0 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.10 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.42 -0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.92 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.42 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.92 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.42 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.92 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.42 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.92 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.92 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.92 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.92 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.92 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.92 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.92 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.92 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.92 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.92 -0.10 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 +0.01 44 0 10 0
29OCT26 8.50 P 0.16 0.16 0.16 0.09 +0.02 44 100 110 +100
29OCT26 8.75 P 0.18 0.18 0.18 0.13 +0.02 44 2 17 +2
29OCT26 9.00 P 0.21 0.30 0.21 0.19 +0.03 44 90 134 -31
29OCT26 9.25 P 0.27 0.36 0.27 0.26 +0.03 44 152 122 -46
29OCT26 9.50 P 0.35 0.46 0.35 0.34 +0.03 44 274 153 -141
29OCT26 9.75 P 0.61 0.61 0.61 0.44 +0.02 44 14 129 -14
29OCT26 10.00 P 0.72 0.72 0.72 0.55 +0.02 43 67 48 -67
29OCT26 10.50 P 1.09 1.09 1.07 0.83 -0.01 43 265 38 -248
29OCT26 11.00 P 1.33 1.52 1.33 1.17 -0.02 43 383 422 -109
29OCT26 11.50 P 1.74 1.93 1.74 1.57 -0.03 44 100 229 0
29OCT26 12.00 P 2.28 2.28 2.28 1.99 -0.06 43 15 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.44 -0.09 40 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.95 -0.07 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.42 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.92 -0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 +0.03 43 0 5 0
27NOV26 8.50 P 0.21 0.26 0.21 0.18 +0.04 43 60 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.24 +0.04 44 0 85 0
27NOV26 9.00 P 0.31 0.38 0.31 0.31 +0.05 44 11 16 0
27NOV26 9.25 P 0.56 0.56 0.42 0.39 +0.04 43 124 25 -109
27NOV26 9.50 P 0.64 0.64 0.64 0.50 +0.06 44 43 13 -30
27NOV26 9.75 P 0.73 0.78 0.73 0.61 +0.06 44 315 19 -315
27NOV26 10.00 P 0.85 0.90 0.85 0.72 +0.05 44 210 26 -210
27NOV26 10.50 P 1.10 1.23 1.10 0.99 +0.02 43 517 168 -360
27NOV26 11.00 P 1.47 1.55 1.47 1.31 +0.01 43 30 83 0
27NOV26 11.50 P 1.86 1.86 1.86 1.69 0.00 43 15 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.10 -0.01 44 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.54 -0.03 45 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.99 -0.05 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.45 -0.07 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.93 -0.09 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.42 -0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.92 -0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.03 43 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.03 42 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.03 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
30DEC26 9.00 P 0.43 0.62 0.43 0.42 +0.05 43 65 40 -35
30DEC26 9.25 P 0.52 0.74 0.52 0.51 +0.05 43 157 142 -45
30DEC26 9.50 P 0.62 0.89 0.62 0.61 +0.06 43 290 421 0
30DEC26 9.75 P 0.74 1.04 0.74 0.72 +0.06 42 240 60 -180
30DEC26 10.00 P 0.86 0.95 0.81 0.83 +0.04 42 80 180 +15
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.03 41 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 +0.01 41 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.78 -0.01 42 0 80 0
30DEC26 12.00 P 2.62 2.62 2.62 2.17 -0.02 42 10 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 -0.05 40 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 -0.06 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.05 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 -0.08 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 -0.09 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.92 -0.10 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.42 -0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.92 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.42 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.92 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.42 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.92 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.42 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.92 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.92 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.92 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.92 -0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.92 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.92 -0.10 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.03 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 +0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.06 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 +0.07 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.07 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.07 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.07 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 +0.08 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 +0.08 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.08 42 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.13 +0.08 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 +0.07 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 +0.06 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 +0.05 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 +0.04 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 +0.03 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.21 +0.01 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 0.00 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 -0.01 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.53 -0.03 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.99 -0.05 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 -0.07 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 -0.08 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.43 -0.09 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.92 -0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.42 -0.10 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.92 -0.10 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.42 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.92 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.42 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.92 -0.10 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 +0.05 42 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 +0.06 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 +0.07 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 +0.07 42 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 +0.08 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 +0.08 42 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.09 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 +0.09 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.10 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 +0.10 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.10 +0.11 42 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.22 +0.10 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.35 +0.10 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.64 +0.10 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.94 +0.09 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.28 +0.09 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.63 +0.08 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.00 +0.07 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.39 +0.06 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.79 +0.03 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.21 +0.02 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.64 0.00 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 0.00 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.54 -0.02 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.00 -0.04 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.47 -0.06 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.95 -0.07 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.56 +0.10 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.64 +0.10 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.73 +0.10 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 +0.12 42 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.93 +0.11 42 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.04 +0.12 42 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.15 +0.12 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.28 +0.12 42 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.41 +0.13 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.54 +0.13 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.83 +0.13 42 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.13 +0.12 42 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.46 +0.12 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.80 +0.10 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.17 +0.10 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.54 +0.08 42 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.94 +0.08 42 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.35 +0.06 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.76 +0.04 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.20 +0.04 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.63 +0.01 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.08 0.00 42 0 0 0
TOTAL PUT 4,577 6,560 -2,128
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$ 161.600
18SEP26 132.00 C 0.00 0.00 0.00 29.63 - 97 0 0 -
18SEP26 133.00 C 0.00 0.00 0.00 28.63 - 94 0 0 -
18SEP26 134.00 C 0.00 0.00 0.00 27.63 +5.71 90 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 26.64 +5.70 95 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 25.64 +5.66 91 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 24.74 +5.72 113 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 23.66 +5.59 92 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 22.67 +5.54 91 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 21.69 +5.49 92 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 20.71 +5.42 92 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 19.74 +5.35 92 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 18.78 +5.26 92 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 17.82 +5.16 92 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 16.88 +5.06 92 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 15.95 +4.94 92 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 15.03 +4.87 92 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 14.13 +4.67 92 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 13.24 +4.57 92 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 12.38 +4.42 92 0 0 0
18SEP26 152.50 C 5.80 8.00 5.80 10.32 +3.96 92 8 2 +2
18SEP26 155.00 C 0.00 0.00 0.00 8.68 +3.67 99 0 4 0
18SEP26 157.50 C 0.00 0.00 0.00 6.83 +3.01 94 0 1 0
18SEP26 160.00 C 2.53 4.60 2.53 5.22 +2.32 91 10 30 +10
18SEP26 162.50 C 4.10 4.10 4.10 4.06 +1.88 93 209 454 +209
18SEP26 165.00 C 3.16 3.16 3.16 3.07 +1.51 94 5 612 -5
18SEP26 167.50 C 1.02 1.09 1.02 2.23 +1.14 94 18 152 +15
18SEP26 170.00 C 0.71 1.85 0.69 1.57 +0.83 93 52 172 +26
18SEP26 172.50 C 0.61 0.61 0.61 1.08 +0.58 93 13 162 0
18SEP26 175.00 C 0.00 0.00 0.00 0.73 +0.41 93 0 18 0
18SEP26 177.50 C 0.61 0.61 0.53 0.47 +0.26 93 2 139 0
18SEP26 180.00 C 0.52 0.52 0.52 0.30 +0.17 93 1 54 0
18SEP26 182.50 C 0.24 0.24 0.24 0.19 +0.11 93 3 19 0
18SEP26 185.00 C 0.10 0.10 0.10 0.11 +0.06 92 2 79 0
18SEP26 187.50 C 0.00 0.00 0.00 0.07 +0.04 93 0 149 0
18SEP26 190.00 C 0.00 0.00 0.00 0.04 +0.02 93 0 76 0
18SEP26 192.50 C 0.00 0.00 0.00 0.03 +0.02 96 0 40 0
18SEP26 195.00 C 0.00 0.00 0.00 0.02 +0.01 98 0 103 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 96 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 29.91 - 70 0 0 -
25SEP26 133.00 C 0.00 0.00 0.00 28.90 - 67 0 0 -
25SEP26 134.00 C 0.00 0.00 0.00 28.32 +5.70 82 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 26.97 +5.24 66 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 26.03 +5.18 67 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 25.03 +5.05 64 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 24.28 +5.15 70 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 23.38 +5.09 71 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 22.48 +5.01 71 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 21.59 +4.92 70 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 20.72 +4.84 71 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 19.86 +4.74 71 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 19.02 +4.65 71 0 0 0
25SEP26 145.00 C 15.88 17.30 15.88 18.19 +4.55 71 2 0 0
25SEP26 146.00 C 0.00 0.00 0.00 17.38 +4.45 71 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 16.58 +4.33 71 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 15.80 +4.22 71 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 15.04 +4.22 71 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 14.30 +4.09 71 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 12.53 +3.75 70 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 10.96 +3.45 71 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 9.46 +3.08 71 0 0 0
25SEP26 160.00 C 5.07 5.07 5.03 8.08 +2.71 71 11 16 +1
25SEP26 162.50 C 0.00 0.00 0.00 6.87 +2.38 71 0 0 0
25SEP26 165.00 C 5.63 5.63 5.63 5.87 +2.13 72 9 33 +9
25SEP26 167.50 C 4.46 4.46 4.36 4.86 +1.80 71 2 12 0
25SEP26 170.00 C 3.92 3.92 3.92 4.08 +1.60 72 1 1 0
25SEP26 172.50 C 0.00 0.00 0.00 3.35 +1.36 72 0 0 0
25SEP26 175.00 C 2.58 2.90 2.58 2.72 +1.14 71 2 2 +2
25SEP26 177.50 C 0.00 0.00 0.00 2.20 +0.95 71 0 5 0
25SEP26 180.00 C 2.11 2.11 1.90 1.76 +0.78 71 4 9 +4
25SEP26 182.50 C 0.00 0.00 0.00 1.40 +0.64 71 0 5 0
25SEP26 185.00 C 1.30 1.30 1.30 1.10 +0.51 71 1 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.86 +0.41 71 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.67 +0.33 71 0 12 0
25SEP26 192.50 C 0.00 0.00 0.00 0.51 +0.25 71 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.39 +0.20 71 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.30 +0.15 71 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.23 +0.12 71 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.17 +0.09 71 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.13 +0.07 71 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.10 +0.05 72 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.07 +0.04 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 96.67 +5.79 118 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 94.17 +5.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.68 +5.80 137 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.18 +5.80 124 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.68 +5.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.18 +5.79 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.69 +5.80 115 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.19 +5.79 102 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.69 +5.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.19 +5.79 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.70 +5.80 95 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.20 +5.76 80 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 66.70 +5.79 0 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 64.20 +5.75 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.71 +5.74 77 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 59.21 +5.79 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.71 +5.78 0 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 54.22 +5.79 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.72 +5.70 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.23 +5.77 66 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 46.74 +5.76 66 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 44.96 +6.44 109 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 42.04 +5.88 87 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 39.97 +6.32 97 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 37.01 +5.88 75 0 285 0
29SEP26 127.50 C 0.00 0.00 0.00 35.08 +6.18 88 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 32.04 +5.92 66 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 30.25 +5.91 81 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 27.37 +5.20 66 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 25.12 +5.05 66 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 22.93 +4.86 66 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 20.82 +4.65 66 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 18.80 +4.41 66 0 62 0
29SEP26 147.50 C 14.34 14.34 14.34 16.88 +4.17 66 1 52 0
29SEP26 150.00 C 0.00 0.00 0.00 15.06 +3.69 66 0 1,393 0
29SEP26 152.50 C 0.00 0.00 0.00 13.36 +3.63 66 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 11.78 +3.44 66 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 10.27 +2.93 66 0 54 0
29SEP26 160.00 C 6.28 8.40 6.28 9.08 +2.86 67 103 334 +101
29SEP26 162.50 C 0.00 0.00 0.00 7.85 +2.54 67 0 357 0
29SEP26 165.00 C 0.00 0.00 0.00 6.79 +2.19 67 0 298 0
29SEP26 167.50 C 0.00 0.00 0.00 5.85 +1.98 67 0 1,205 0
29SEP26 170.00 C 4.52 5.13 4.52 4.99 +1.76 67 4 1,169 +2
29SEP26 172.50 C 0.00 0.00 0.00 4.21 +1.54 67 0 432 0
29SEP26 175.00 C 0.00 0.00 0.00 3.53 +1.33 67 0 1,118 0
29SEP26 177.50 C 3.13 3.13 3.13 2.94 +1.14 67 30 758 -30
29SEP26 180.00 C 1.90 2.90 1.90 2.44 +0.97 67 26 246 -10
29SEP26 182.50 C 0.00 0.00 0.00 2.01 +0.82 67 0 233 0
29SEP26 185.00 C 0.00 0.00 0.00 1.64 +0.68 67 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 1.34 +0.57 67 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 1.08 +0.47 67 0 960 0
29SEP26 192.50 C 0.00 0.00 0.00 0.87 +0.39 67 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.70 +0.32 67 0 118 0
29SEP26 197.50 C 0.85 0.85 0.85 0.56 +0.26 67 1 104 +1
29SEP26 200.00 C 0.63 0.67 0.63 0.44 +0.21 67 101 258 +99
29SEP26 205.00 C 0.00 0.00 0.00 0.27 +0.13 66 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.17 +0.08 67 0 75 0
29SEP26 215.00 C 0.00 0.00 0.00 0.10 +0.05 67 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 +0.03 67 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 96.83 +5.79 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 94.34 +5.79 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 91.85 +5.79 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 89.36 +5.79 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 86.87 +5.79 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 84.38 +5.79 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 81.89 +5.79 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 79.40 +5.78 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 76.91 +5.78 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.43 +5.77 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.95 +5.76 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.48 +5.76 64 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 67.01 +5.74 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 64.55 +5.72 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.10 +5.64 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.30 +6.09 83 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 57.87 +6.15 80 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 55.44 +5.69 78 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 53.03 +5.74 76 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 50.53 +5.78 72 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 48.18 +5.84 70 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 46.10 +5.94 72 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 43.64 +5.69 69 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 41.62 +5.93 70 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 39.21 +5.83 67 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 37.01 +5.46 66 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 34.93 +5.59 66 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 32.91 +4.83 65 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.79 +4.50 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 29.04 +4.48 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.25 +4.34 65 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 25.38 +4.04 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 23.71 +4.20 64 0 17 0
29OCT26 147.50 C 0.00 0.00 0.00 22.12 +3.72 64 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 20.60 +3.34 64 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 19.15 +3.60 64 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 18.31 +3.77 66 0 89 0
29OCT26 157.50 C 16.31 16.31 16.31 16.61 +3.16 65 1 66 -1
29OCT26 160.00 C 0.00 0.00 0.00 15.38 +2.97 65 0 1,318 0
29OCT26 162.50 C 0.00 0.00 0.00 14.22 +2.74 65 0 32 0
29OCT26 165.00 C 12.97 12.97 12.97 13.26 +2.67 65 2 539 +2
29OCT26 167.50 C 0.00 0.00 0.00 12.25 +2.49 65 0 8 0
29OCT26 170.00 C 8.54 11.40 8.54 11.33 +2.34 65 3 82 +2
29OCT26 172.50 C 9.72 9.72 9.72 10.40 +2.18 65 1 19 0
29OCT26 175.00 C 9.16 9.16 9.16 9.54 +2.04 65 1 172 0
29OCT26 177.50 C 9.30 9.30 9.30 8.74 +1.90 65 3 22 +3
29OCT26 180.00 C 8.00 8.00 8.00 7.99 +1.77 65 1 72 +1
29OCT26 182.50 C 0.00 0.00 0.00 7.30 +1.65 65 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 6.66 +1.53 65 0 7 0
29OCT26 187.50 C 6.15 6.15 6.15 6.06 +1.40 65 3 3 +3
27NOV26 95.00 C 0.00 0.00 0.00 68.20 +6.15 76 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.81 +5.79 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.21 +6.06 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.24 +6.20 74 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.64 +5.91 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.65 +6.64 71 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 54.39 +6.50 70 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 52.18 +5.58 70 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 49.90 +6.28 68 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 47.20 +5.27 63 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.68 +5.37 67 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 43.02 +5.15 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 41.04 +5.08 63 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 39.78 +5.41 66 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 37.99 +5.66 67 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.84 +5.25 65 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 33.59 +4.51 62 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 32.01 +3.84 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 30.85 +4.19 65 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 29.08 +3.87 64 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 27.55 +3.71 64 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 26.16 +3.38 64 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 24.80 +3.34 65 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 23.46 +3.47 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 22.18 +3.06 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 20.92 +3.22 65 0 77 0
27NOV26 160.00 C 0.00 0.00 0.00 20.00 +3.31 66 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 18.91 +3.18 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 18.01 +3.32 66 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 16.91 +2.95 66 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 15.98 +2.82 66 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 14.86 +2.47 65 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 14.12 +2.76 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 13.26 +2.94 66 0 30 0
27NOV26 180.00 C 11.00 11.00 11.00 12.08 +1.88 65 1 55 0
27NOV26 182.50 C 0.00 0.00 0.00 11.68 +2.25 66 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 10.63 +1.93 65 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 9.96 +1.84 65 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 97.20 +5.77 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 94.74 +5.77 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 92.29 +5.76 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.85 +5.75 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 87.41 +5.74 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.98 +5.72 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.57 +5.79 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 80.76 +6.49 76 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.73 +6.12 80 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 76.12 +5.90 75 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 73.64 +5.81 72 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 71.29 +6.02 71 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 68.95 +6.25 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.21 +5.28 64 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 64.58 +5.84 69 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 61.84 +5.02 64 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 59.75 +6.04 65 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 57.50 +5.53 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.48 +5.85 64 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 53.42 +5.36 64 0 3 0
30DEC26 115.00 C 45.00 45.00 45.00 51.22 +4.00 63 1 17 0
30DEC26 117.50 C 0.00 0.00 0.00 49.54 +5.46 64 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 47.31 +5.90 63 0 2,011 0
30DEC26 122.50 C 41.00 41.00 41.00 45.10 +5.41 61 1 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 43.89 +5.42 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 42.08 +4.60 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 39.96 +5.01 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 38.03 +3.80 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 36.46 +4.31 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 34.49 +4.12 60 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 32.99 +3.70 61 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 31.80 +4.14 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 30.13 +3.75 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.01 +3.41 62 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 28.07 +3.48 63 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 26.82 +3.39 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 25.37 +3.03 63 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 24.67 +3.37 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 23.57 +3.27 64 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 22.52 +3.18 64 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 21.52 +3.09 64 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 20.56 +3.00 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 19.63 +2.90 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 18.76 +2.82 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 17.91 +2.73 65 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 17.11 +2.87 65 0 107 0
30DEC26 180.00 C 0.00 0.00 0.00 16.27 +2.89 65 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 15.50 +2.72 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 14.56 +2.48 65 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 13.87 +2.26 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 13.24 +2.11 65 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 12.28 +1.72 64 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 11.97 +2.26 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 11.07 +1.87 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 10.51 +1.80 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 9.45 +1.41 64 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 8.50 +1.52 64 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 7.64 +1.39 64 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 6.86 +1.27 64 0 129 0
30DEC26 225.00 C 0.00 0.00 0.00 6.16 +1.17 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 5.69 +1.10 65 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 4.96 +0.98 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.44 +0.89 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 3.98 +0.81 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 3.56 +0.65 64 0 162 0
30DEC26 255.00 C 0.00 0.00 0.00 3.19 +0.67 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.86 +0.61 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.56 +0.56 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.29 +0.50 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.05 +0.46 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.83 +0.41 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.64 +0.38 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.46 +0.33 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.31 +0.31 64 0 0 0
30DEC26 300.00 C 2.00 2.00 1.96 1.21 +0.32 64 6 655 +4
30MAR27 65.00 C 0.00 0.00 0.00 97.75 +5.72 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 95.38 +5.72 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 93.01 +5.68 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.67 +5.66 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.35 +5.64 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.05 +5.59 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.79 +5.58 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 81.54 +5.53 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.32 +5.47 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.16 +5.46 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 75.01 +5.41 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 72.86 +5.30 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 70.82 +5.30 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.78 +5.29 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.75 +4.23 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 64.79 +4.23 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.90 +4.20 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 62.26 +5.56 68 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 60.41 +5.51 67 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 58.59 +5.52 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 56.81 +5.41 67 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 54.55 +5.89 65 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 53.57 +6.49 67 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 51.62 +5.93 66 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 50.17 +5.88 66 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 48.40 +5.73 65 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 46.21 +5.15 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 44.71 +5.02 64 0 915 0
30MAR27 135.00 C 44.00 44.00 44.00 44.00 +5.45 65 1 300 -1
30MAR27 137.50 C 0.00 0.00 0.00 42.09 +4.68 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.11 +3.92 62 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 38.80 +4.43 62 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 37.52 +3.98 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 36.30 +3.66 63 0 14 0
30MAR27 150.00 C 35.80 35.80 35.80 35.67 +3.28 64 1 56 0
30MAR27 152.50 C 0.00 0.00 0.00 34.27 +3.44 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 33.14 +3.35 63 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 32.35 +3.57 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.32 +3.52 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 30.29 +3.44 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 29.31 +3.37 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.37 +3.30 64 0 30 0
30MAR27 170.00 C 26.43 26.43 26.43 27.45 +3.23 64 30 379 -26
30MAR27 172.50 C 0.00 0.00 0.00 26.55 +3.15 64 0 4 0
30MAR27 175.00 C 24.49 24.49 24.34 25.57 +3.79 64 180 314 +180
30MAR27 177.50 C 0.00 0.00 0.00 24.70 +3.56 64 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 23.52 +2.68 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 23.13 +3.37 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.34 +3.28 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.25 +2.80 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.56 +2.91 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.91 +2.85 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.27 +2.78 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.64 +2.69 64 0 15 0
30MAR27 200.00 C 18.95 18.95 18.95 18.08 +2.38 64 30 241 -30
30MAR27 205.00 C 0.00 0.00 0.00 16.84 +2.44 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.61 +2.14 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 14.57 +1.97 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.63 +1.93 64 0 61 0
30MAR27 225.00 C 0.00 0.00 0.00 12.69 +1.87 63 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 11.75 +1.62 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 10.96 +1.53 63 0 15 0
30MAR27 240.00 C 10.06 10.06 10.06 10.26 +1.52 63 4 41 +4
30MAR27 245.00 C 0.00 0.00 0.00 9.57 +1.52 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 8.88 +1.35 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.21 +1.17 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.71 +1.16 63 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 7.22 +1.17 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.72 +1.14 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.23 +0.99 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.76 +0.86 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.42 +0.99 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.08 +0.86 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 98.28 +5.61 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 96.01 +5.57 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 93.79 +4.32 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 91.56 +5.50 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 89.39 +5.45 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 87.27 +5.44 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 85.16 +5.41 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 83.05 +5.29 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 81.06 +5.28 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 79.07 +5.27 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 77.09 +5.19 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 75.13 +5.06 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 73.30 +5.07 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 71.46 +4.24 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 69.64 +5.00 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 67.81 +4.17 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 66.11 +4.20 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 64.45 +4.24 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 62.79 +4.22 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 61.13 +4.18 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 59.48 +4.10 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 58.00 +4.16 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 56.52 +4.18 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 55.05 +4.16 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 53.57 +4.11 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 52.09 +4.02 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 50.73 +4.00 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 49.45 +4.03 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 48.17 +4.01 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 46.88 +3.95 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 45.60 +3.89 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 44.31 +3.76 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 43.98 +4.57 64 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 42.79 +4.47 64 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 41.83 +4.57 64 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 40.56 +4.34 63 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 39.39 +4.10 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.62 +3.37 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 37.38 +4.08 64 0 30 0
29JUN27 162.50 C 35.98 35.98 35.98 36.53 +4.14 64 15 15 +15
29JUN27 165.00 C 0.00 0.00 0.00 35.53 +4.03 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.80 +3.16 62 0 21 0
29JUN27 170.00 C 0.00 0.00 0.00 33.06 +3.27 62 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 32.74 +3.74 63 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 31.88 +3.67 63 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 30.52 +3.06 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 30.31 +3.60 64 0 50 0
29JUN27 182.50 C 28.14 28.14 28.14 29.56 +3.55 64 15 15 +15
29JUN27 185.00 C 0.00 0.00 0.00 28.81 +3.50 64 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 28.07 +3.43 64 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 56.64 +4.52 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 55.40 +4.53 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 54.16 +4.53 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 52.92 +4.54 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 51.67 +4.43 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 50.43 +4.25 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 49.29 +4.16 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 48.24 +4.16 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 47.19 +4.16 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 46.14 +4.10 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 45.09 +4.07 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 44.04 +3.60 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 43.69 +4.53 63 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 42.74 +4.34 63 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 41.81 +4.42 63 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 41.02 +4.48 63 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 40.06 +4.35 63 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 39.21 +4.30 63 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 38.36 +4.23 63 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 37.54 +3.85 63 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 36.75 +3.90 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 36.06 +3.81 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 35.20 +3.66 63 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 34.49 +3.63 63 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 32.79 +2.59 62 0 0 0
TOTAL CALL 921 42,547 +607
18SEP26 132.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
18SEP26 133.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.08 93 0 22 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.10 90 0 9 0
18SEP26 136.00 P 0.00 0.00 0.00 0.02 -0.13 93 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.03 -0.16 94 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.04 -0.20 93 0 4 0
18SEP26 139.00 P 0.00 0.00 0.00 0.05 -0.25 93 0 1 0
18SEP26 140.00 P 0.00 0.00 0.00 0.07 -0.31 93 0 23 0
18SEP26 141.00 P 0.00 0.00 0.00 0.09 -0.38 92 0 2 0
18SEP26 142.00 P 0.45 0.45 0.45 0.12 -0.45 92 1 23 -1
18SEP26 143.00 P 0.59 0.76 0.59 0.16 -0.54 93 31 55 +31
18SEP26 144.00 P 0.71 0.71 0.71 0.21 -0.64 93 15 32 +15
18SEP26 145.00 P 0.80 0.80 0.69 0.26 -0.75 93 4 72 -4
18SEP26 146.00 P 1.02 1.02 1.02 0.33 -0.85 93 15 29 +15
18SEP26 147.00 P 0.00 0.00 0.00 0.41 -0.98 93 0 39 0
18SEP26 148.00 P 1.73 1.73 1.73 0.50 -1.19 92 15 238 +15
18SEP26 149.00 P 2.02 2.02 0.88 0.59 -1.36 91 30 191 +15
18SEP26 150.00 P 2.00 2.00 0.69 0.73 -1.55 91 15 360 0
18SEP26 152.50 P 3.24 3.24 1.12 1.16 -1.93 91 66 543 +30
18SEP26 155.00 P 4.20 4.20 1.80 1.80 -2.44 92 30 626 +15
18SEP26 157.50 P 2.69 2.69 2.69 2.53 -3.03 90 15 249 +15
18SEP26 160.00 P 4.00 4.00 3.94 3.53 -3.61 90 3 150 +1
18SEP26 162.50 P 4.68 4.68 4.65 4.84 -4.05 91 3 72 +3
18SEP26 165.00 P 0.00 0.00 0.00 6.37 -4.57 92 0 564 0
18SEP26 167.50 P 0.00 0.00 0.00 8.25 -4.47 97 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 10.16 -4.72 99 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 11.95 -5.20 93 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 14.08 -5.40 92 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 16.34 -5.53 92 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 18.67 -5.63 92 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 21.06 -5.69 92 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 23.49 -6.61 92 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 26.08 -5.63 111 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 28.42 -5.78 91 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 30.91 -5.79 93 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 33.40 -5.80 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 35.90 -5.80 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 38.40 -5.80 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 40.90 -5.80 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 43.40 -5.80 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 45.90 -5.80 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 48.40 -5.80 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 50.90 -5.80 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 53.40 -5.80 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.22 - 71 0 0 -
25SEP26 133.00 P 0.00 0.00 0.00 0.27 - 71 0 0 -
25SEP26 134.00 P 0.00 0.00 0.00 0.32 -0.41 71 0 2 0
25SEP26 135.00 P 0.00 0.00 0.00 0.37 -0.47 71 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.44 -0.51 71 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.52 -0.57 71 0 1 0
25SEP26 138.00 P 0.00 0.00 0.00 0.59 -0.64 71 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.69 -0.69 71 0 0 0
25SEP26 140.00 P 1.58 1.58 0.91 0.77 -0.79 70 60 27 +9
25SEP26 141.00 P 0.00 0.00 0.00 0.86 -0.87 70 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 1.05 -0.89 71 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 1.13 -1.03 70 0 2 0
25SEP26 144.00 P 0.00 0.00 0.00 1.35 -1.06 71 0 4 0
25SEP26 145.00 P 0.00 0.00 0.00 1.43 -1.21 70 0 35 0
25SEP26 146.00 P 0.00 0.00 0.00 1.64 -1.31 70 0 4 0
25SEP26 147.00 P 0.00 0.00 0.00 1.83 -1.44 70 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 2.03 -1.57 70 0 1 0
25SEP26 149.00 P 0.00 0.00 0.00 2.27 -1.70 70 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 2.52 -1.84 70 0 122 0
25SEP26 152.50 P 3.32 3.45 3.32 3.24 -2.20 69 32 32 +32
25SEP26 155.00 P 4.35 4.35 4.35 4.06 -2.60 69 2 8 +2
25SEP26 157.50 P 0.00 0.00 0.00 5.13 -2.89 70 0 20 0
25SEP26 160.00 P 0.00 0.00 0.00 6.19 -3.33 69 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 7.57 -3.51 70 0 7 0
25SEP26 165.00 P 0.00 0.00 0.00 9.03 -3.70 71 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 10.62 -3.93 71 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 12.62 -3.86 75 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 14.03 -4.49 71 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 15.94 -4.67 71 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 17.92 -4.88 70 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 20.00 -5.04 71 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 22.16 -5.98 71 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 24.36 -6.20 71 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 26.87 -5.22 76 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 29.15 -5.54 75 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 31.57 -6.40 78 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 34.13 -5.11 84 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 36.38 -5.39 81 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 38.64 -5.60 76 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 41.09 -5.79 77 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 43.46 -5.75 71 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 45.93 -5.77 71 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 48.41 -5.79 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 160 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 154 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 130 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 125 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.03 -0.05 66 0 200 0
29SEP26 120.00 P 0.00 0.00 0.00 0.06 -0.07 68 0 446 0
29SEP26 122.50 P 0.31 0.31 0.31 0.09 -0.12 67 15 429 0
29SEP26 125.00 P 0.40 0.40 0.40 0.14 -0.18 67 15 439 0
29SEP26 127.50 P 0.00 0.00 0.00 0.21 -0.25 67 0 255 0
29SEP26 130.00 P 0.00 0.00 0.00 0.31 -0.34 66 0 446 0
29SEP26 132.50 P 0.00 0.00 0.00 0.45 -0.47 67 0 75 0
29SEP26 135.00 P 0.00 0.00 0.00 0.64 -0.62 67 0 295 0
29SEP26 137.50 P 1.12 1.12 0.90 0.90 -0.76 67 4 179 0
29SEP26 140.00 P 1.50 1.50 1.20 1.17 -1.00 66 6 186 +5
29SEP26 142.50 P 2.52 2.52 1.58 1.55 -1.26 66 2 191 0
29SEP26 145.00 P 2.87 2.87 1.94 1.99 -1.45 65 16 286 +16
29SEP26 147.50 P 0.00 0.00 0.00 2.55 -1.73 65 0 149 0
29SEP26 150.00 P 4.82 4.82 3.00 3.19 -2.11 65 34 1,915 -5
29SEP26 152.50 P 4.43 4.43 3.88 3.99 -2.35 65 24 117 +23
29SEP26 155.00 P 4.76 4.82 4.75 4.88 -2.71 65 13 170 +6
29SEP26 157.50 P 6.34 6.34 6.34 5.94 -3.02 65 8 106 +8
29SEP26 160.00 P 7.20 7.20 7.20 7.12 -3.37 65 5 47 +3
29SEP26 162.50 P 0.00 0.00 0.00 8.44 -3.58 66 0 78 0
29SEP26 165.00 P 10.00 10.00 10.00 9.88 -3.63 66 4 327 0
29SEP26 167.50 P 0.00 0.00 0.00 11.49 -3.80 66 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 13.06 -4.12 66 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 14.84 -4.28 66 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 16.66 -4.52 66 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 18.60 -4.68 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 20.61 -5.63 66 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 23.37 -4.77 74 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 24.85 -5.71 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 27.04 -5.77 66 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 29.15 -5.59 63 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.57 -6.40 66 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.13 -5.32 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.38 -5.68 68 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.64 -5.64 64 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.55 -5.69 66 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.46 -5.84 66 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.52 -5.68 75 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.40 -5.80 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 63.40 -5.80 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.40 -5.80 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.40 -5.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.40 -5.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.40 -5.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.40 -5.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.40 -5.80 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 98.40 -5.80 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 103.40 -5.80 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 108.40 -5.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.40 -5.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.40 -5.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.40 -5.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 128.40 -5.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 133.40 -5.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 138.40 -5.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.02 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 -0.04 64 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 -0.05 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.10 -0.08 64 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.14 -0.11 64 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.20 -0.14 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.27 -0.18 64 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.36 -0.21 64 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.48 -0.25 64 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.62 -0.31 64 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.78 -0.43 64 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.97 -0.47 64 0 16 0
29OCT26 120.00 P 1.68 1.68 1.68 1.26 -0.48 64 1 27 -1
29OCT26 122.50 P 0.00 0.00 0.00 1.50 -0.62 64 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 1.81 -0.72 64 0 56 0
29OCT26 127.50 P 0.00 0.00 0.00 2.17 -0.87 63 0 54 0
29OCT26 130.00 P 0.00 0.00 0.00 2.57 -1.08 63 0 146 0
29OCT26 132.50 P 0.00 0.00 0.00 3.08 -1.12 63 0 32 0
29OCT26 135.00 P 3.45 3.45 3.45 3.59 -1.27 63 1 114 0
29OCT26 137.50 P 0.00 0.00 0.00 4.22 -1.39 63 0 55 0
29OCT26 140.00 P 6.86 6.86 4.84 4.88 -1.56 63 46 77 +21
29OCT26 142.50 P 5.78 5.78 5.45 5.61 -1.72 63 91 633 +23
29OCT26 145.00 P 6.75 6.75 6.50 6.44 -1.87 63 2 35 +2
29OCT26 147.50 P 0.00 0.00 0.00 7.27 -2.13 63 0 61 0
29OCT26 150.00 P 9.68 9.68 9.68 8.25 -2.33 63 4 1,792 -4
29OCT26 152.50 P 0.00 0.00 0.00 9.35 -2.49 63 0 47 0
29OCT26 155.00 P 12.44 12.44 10.30 10.50 -2.80 63 2 29 -2
29OCT26 157.50 P 0.00 0.00 0.00 11.75 -2.83 63 0 11 0
29OCT26 160.00 P 13.73 13.73 13.73 13.07 -2.98 64 8 49 +8
29OCT26 162.50 P 0.00 0.00 0.00 14.46 -3.19 64 0 14 0
29OCT26 165.00 P 15.98 15.98 15.98 15.92 -3.34 64 3 11 +3
29OCT26 167.50 P 0.00 0.00 0.00 17.50 -3.43 65 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 19.00 -3.83 65 0 106 0
29OCT26 172.50 P 0.00 0.00 0.00 20.64 -3.51 65 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 22.34 -4.23 65 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 24.32 -4.14 66 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 25.86 -4.65 65 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 28.27 -4.35 68 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 29.62 -4.56 66 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 31.58 -4.42 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.43 -0.20 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.55 -0.21 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.69 -0.30 64 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.86 -0.31 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.07 -0.36 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.27 -0.46 64 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.56 -0.48 65 0 8 0
27NOV26 112.50 P 0.00 0.00 0.00 1.86 -0.59 65 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 2.19 -0.67 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.60 -0.63 65 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 3.01 -0.75 65 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 3.50 -0.92 65 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 4.05 -1.02 65 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 4.59 -1.18 65 0 133 0
27NOV26 130.00 P 6.04 6.04 6.04 5.25 -1.42 65 2 62 -2
27NOV26 132.50 P 0.00 0.00 0.00 5.95 -1.17 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 6.66 -1.63 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 7.48 -1.43 65 0 3 0
27NOV26 140.00 P 0.00 0.00 0.00 8.36 -1.51 65 0 78 0
27NOV26 142.50 P 0.00 0.00 0.00 9.24 -1.68 65 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 9.92 -2.12 63 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 10.97 -2.24 63 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 12.06 -2.38 63 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 13.23 -2.51 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 14.46 -2.64 64 0 179 0
27NOV26 157.50 P 0.00 0.00 0.00 15.74 -2.77 64 0 20 0
27NOV26 160.00 P 0.00 0.00 0.00 17.09 -2.91 64 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 18.49 -3.34 64 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 19.95 -3.04 64 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 21.60 -3.46 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 23.15 -2.94 65 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 24.75 -3.05 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 27.01 -2.69 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 28.47 -3.14 67 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 30.19 -3.63 67 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.02 -3.21 67 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.83 -3.45 67 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.73 -3.93 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.04 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.04 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 -0.06 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.08 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 -0.10 64 0 67 0
30DEC26 82.50 P 0.00 0.00 0.00 0.37 -0.10 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.46 -0.14 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.57 -0.18 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.72 -0.19 64 0 132 0
30DEC26 92.50 P 0.00 0.00 0.00 0.87 -0.30 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.08 -0.31 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.30 -0.34 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.53 -0.41 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.84 -0.41 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.15 -0.51 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.50 -0.59 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 2.92 -0.49 64 0 662 0
30DEC26 112.50 P 0.00 0.00 0.00 3.35 -0.72 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 3.70 -0.93 63 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 4.37 -0.82 64 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 4.78 -0.93 63 0 2,093 0
30DEC26 122.50 P 0.00 0.00 0.00 5.40 -1.20 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.03 -1.30 63 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 6.73 -1.24 63 0 61 0
30DEC26 130.00 P 7.38 7.38 7.38 7.66 -1.12 64 2 220 -2
30DEC26 132.50 P 0.00 0.00 0.00 8.30 -1.41 63 0 33 0
30DEC26 135.00 P 0.00 0.00 0.00 9.24 -1.59 63 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 10.14 -1.39 63 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 11.05 -1.67 64 0 230 0
30DEC26 142.50 P 0.00 0.00 0.00 11.86 -1.99 63 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 12.92 -2.12 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 14.02 -2.27 63 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 15.20 -2.39 63 0 46 0
30DEC26 152.50 P 16.99 16.99 16.99 16.43 -2.50 63 50 132 +50
30DEC26 155.00 P 20.34 20.34 18.00 17.72 -2.60 63 65 196 +65
30DEC26 157.50 P 0.00 0.00 0.00 19.06 -2.70 63 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 20.45 -2.79 63 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 21.88 -2.56 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 23.36 -2.65 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 24.84 -2.99 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 26.41 -2.75 64 0 67 0
30DEC26 172.50 P 0.00 0.00 0.00 28.01 -2.68 64 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.64 -2.97 64 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 31.09 -3.29 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 33.09 -3.89 64 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 34.92 -3.37 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.59 -4.03 65 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 38.96 -3.34 67 0 9 0
30DEC26 190.00 P 40.00 40.00 40.00 39.46 -5.11 62 2 11 +2
30DEC26 192.50 P 0.00 0.00 0.00 42.67 -3.38 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 44.59 -3.24 67 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 46.58 -4.07 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.55 -3.51 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 52.55 -4.15 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 56.97 -3.95 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 60.71 -4.60 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.84 -3.78 68 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.19 -4.14 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.39 -4.91 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 77.43 -5.05 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.01 -5.06 66 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.21 -5.47 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.51 -4.79 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.73 -3.74 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.36 -4.38 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.88 -5.62 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.57 -5.40 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.80 -5.24 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.52 -6.05 68 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.55 -4.92 70 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 129.31 -6.42 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 134.16 -5.15 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 138.65 -5.61 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.09 63 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.50 -0.10 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.61 -0.15 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 -0.15 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.94 -0.18 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.12 -0.24 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.36 -0.24 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.60 -0.29 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 1.87 -0.35 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.20 -0.36 63 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.53 -0.51 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 2.97 -0.44 63 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.43 -0.40 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 3.90 -0.32 63 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 4.36 -0.43 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.86 -0.52 63 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 5.41 -0.59 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.93 -0.68 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.54 -0.74 63 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.26 -0.76 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.90 -0.88 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.65 -1.04 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.48 -1.13 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 10.31 -1.02 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.17 -1.08 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.08 -1.13 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 12.93 -1.30 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 13.92 -1.39 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.05 -1.68 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.12 -1.36 62 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 17.24 -1.43 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.11 -1.79 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 19.13 -2.03 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 20.33 -2.14 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.79 -2.03 61 0 20 0
30MAR27 152.50 P 24.23 24.23 24.23 22.90 -2.30 61 15 46 0
30MAR27 155.00 P 0.00 0.00 0.00 24.19 -2.44 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.57 -2.51 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 26.99 -2.59 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 28.43 -2.51 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 29.93 -2.58 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.44 -2.49 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 32.98 -2.81 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 34.56 -3.28 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.22 -3.18 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.34 -2.87 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 40.02 -2.78 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 41.95 -2.65 63 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 43.47 -3.11 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.24 -3.13 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.04 -3.28 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.11 -3.11 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.96 -3.21 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.85 -3.24 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.74 -3.05 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.59 -3.46 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.50 -3.67 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 66.24 -3.78 64 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.57 -3.92 65 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 74.70 -4.17 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 78.88 -4.06 65 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 82.84 -4.53 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 87.19 -4.62 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 91.57 -4.44 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 95.17 -5.34 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 99.54 -5.37 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 103.74 -6.04 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 108.12 -4.76 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.73 -3.71 66 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 117.19 -4.90 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.73 -5.03 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.38 -5.05 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 131.05 -5.07 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.05 -0.21 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.27 -0.24 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.53 -0.23 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.78 -0.30 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.08 -0.35 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.43 -0.44 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.78 -0.49 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.14 -0.62 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.61 -0.64 62 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.08 -0.66 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.56 -0.61 62 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.06 -0.73 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.85 -0.56 63 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.30 -0.74 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 6.92 -0.74 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.55 -0.77 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.31 -1.00 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.10 -1.01 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 9.89 -1.01 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.68 -1.15 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.48 -1.32 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.45 -1.33 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.42 -0.94 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.39 -0.94 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.13 -1.24 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.13 -1.32 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 17.17 -1.41 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 18.51 -1.20 62 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 19.66 -1.36 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 20.84 -1.60 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.03 -1.42 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.27 -1.47 62 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 24.32 -1.72 62 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 25.50 -1.84 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.88 -1.85 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.23 -1.92 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 29.61 -1.99 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.02 -2.07 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 32.89 -1.97 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 33.79 -2.36 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 35.29 -2.43 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.82 -2.50 61 0 0 0
29JUN27 170.00 P 39.78 39.78 39.78 39.00 -2.45 62 15 15 +15
29JUN27 172.50 P 0.00 0.00 0.00 40.04 -2.80 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.23 -2.37 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 43.89 -2.55 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.39 -2.54 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 47.27 -2.67 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 49.00 -2.88 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 50.75 -2.75 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.04 -1.28 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.24 -1.28 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 22.43 -1.29 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 23.63 -1.29 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 24.83 -1.39 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.04 -1.34 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 27.34 -1.16 62 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 28.73 -1.13 62 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 29.83 -1.43 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 31.24 -1.79 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 32.64 -1.49 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.71 -2.15 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.10 -2.27 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 36.57 -2.33 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 38.49 -1.89 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 40.02 -1.94 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 41.17 -2.22 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 42.76 -2.34 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 44.35 -2.77 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 45.96 -2.76 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 48.20 -2.26 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 49.80 -2.42 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 51.43 -2.54 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.19 -2.55 62 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 54.95 -2.55 62 0 0 0
TOTAL PUT 792 46,056 +427
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$1137.000
18SEP26 905.00 C 0.00 0.00 0.00 232.16 +51.53 94 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 227.17 +51.45 97 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 222.17 +51.35 94 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 217.18 +51.24 95 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 212.19 +51.12 95 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 207.20 +50.97 95 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 202.22 +50.80 96 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 197.24 +50.61 96 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 192.26 +50.39 95 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 187.29 +50.14 95 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 182.33 +49.87 96 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 177.37 +49.56 95 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 172.42 +49.21 95 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 167.49 +48.83 96 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 162.57 +48.41 96 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 157.66 +47.95 96 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 152.77 +47.44 96 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 147.89 +46.88 95 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 143.05 +46.29 96 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 138.22 +45.64 95 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 133.43 +44.95 96 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 128.67 +44.21 96 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 123.94 +45.84 95 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 119.26 +44.89 96 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 114.62 +43.83 95 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 110.03 +42.85 95 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 105.50 +41.35 96 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 101.02 +40.65 95 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 96.61 +39.16 96 0 1 0
18SEP26 1,050.00 C 0.00 0.00 0.00 92.27 +38.31 96 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 88.00 +37.09 96 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 83.81 +34.77 96 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 79.71 +34.58 96 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 75.69 +33.29 96 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 69.61 +29.83 86 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 65.90 +28.64 87 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 62.29 +26.70 88 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 58.78 +25.39 89 0 0 0
18SEP26 1,095.00 C 32.98 32.98 32.98 57.10 +25.84 96 3 3 +3
18SEP26 1,100.00 C 31.00 50.00 28.00 53.70 +25.41 96 26 16 +3
18SEP26 1,105.00 C 32.55 32.55 32.55 48.91 +21.72 91 4 8 -1
18SEP26 1,110.00 C 0.00 0.00 0.00 45.85 +20.53 91 0 7 0
18SEP26 1,115.00 C 0.00 0.00 0.00 42.90 +19.34 91 0 10 0
18SEP26 1,120.00 C 30.00 67.00 30.00 40.07 +19.10 92 2 17 0
18SEP26 1,125.00 C 24.50 38.00 24.50 37.37 +16.98 92 5 4 -1
18SEP26 1,130.00 C 0.00 0.00 0.00 34.78 +15.89 92 0 100 0
18SEP26 1,135.00 C 0.00 0.00 0.00 32.31 +15.06 93 0 0 0
18SEP26 1,140.00 C 38.90 38.90 31.50 29.96 +13.84 93 3 7 +3
18SEP26 1,145.00 C 15.00 15.00 15.00 27.73 +12.92 93 1 2 +1
18SEP26 1,150.00 C 16.60 49.00 16.60 25.62 +12.03 93 21 34 +18
18SEP26 1,155.00 C 35.13 35.13 31.32 23.62 +11.17 93 21 22 +20
18SEP26 1,160.00 C 28.00 28.00 28.00 21.74 +10.35 93 2 2 +2
18SEP26 1,165.00 C 0.00 0.00 0.00 19.97 +9.57 94 0 2 0
18SEP26 1,170.00 C 28.50 28.50 23.50 18.31 +8.82 94 11 20 +10
18SEP26 1,175.00 C 17.98 17.98 17.98 16.76 +8.12 94 1 2 +1
18SEP26 1,180.00 C 25.00 35.00 18.20 15.30 +7.44 94 13 13 +11
18SEP26 1,185.00 C 10.81 17.11 9.00 13.95 +6.82 94 10 24 +8
18SEP26 1,190.00 C 18.00 18.00 18.00 12.69 +6.22 94 1 8 +1
18SEP26 1,195.00 C 0.00 0.00 0.00 11.52 +5.67 94 0 6 0
18SEP26 1,200.00 C 8.00 24.00 8.00 10.75 +5.61 95 40 421 +16
18SEP26 1,205.00 C 10.47 10.47 10.47 9.49 +4.85 95 2 3 +2
18SEP26 1,210.00 C 0.00 0.00 0.00 8.61 +4.43 95 0 17 0
18SEP26 1,215.00 C 0.00 0.00 0.00 7.83 +4.07 95 0 80 0
18SEP26 1,220.00 C 0.00 0.00 0.00 7.16 +3.78 96 0 9 0
18SEP26 1,225.00 C 0.00 0.00 0.00 6.43 +3.40 96 0 9 0
18SEP26 1,230.00 C 17.50 17.50 6.00 5.89 +3.17 96 3 1 0
18SEP26 1,235.00 C 0.00 0.00 0.00 5.11 +2.68 95 0 2 0
18SEP26 1,240.00 C 11.00 11.00 11.00 4.56 +2.39 96 15 15 0
18SEP26 1,245.00 C 0.00 0.00 0.00 4.06 +2.12 96 0 0 0
18SEP26 1,250.00 C 9.50 12.50 7.69 3.61 +1.88 96 79 103 +79
18SEP26 1,255.00 C 0.00 0.00 0.00 3.20 +1.66 96 0 2 0
18SEP26 1,260.00 C 0.00 0.00 0.00 2.84 +1.47 96 0 11 0
18SEP26 1,265.00 C 0.00 0.00 0.00 2.51 +1.30 96 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 2.21 +1.14 96 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 1.94 +0.99 95 0 1 0
18SEP26 1,280.00 C 0.00 0.00 0.00 1.71 +0.87 96 0 3 0
18SEP26 1,285.00 C 0.00 0.00 0.00 1.50 +0.76 96 0 0 0
18SEP26 1,290.00 C 0.99 0.99 0.99 1.31 +0.66 96 1 1 0
18SEP26 1,295.00 C 0.00 0.00 0.00 1.15 +0.58 96 0 5 0
18SEP26 1,300.00 C 0.00 0.00 0.00 1.00 +0.49 96 0 3 0
18SEP26 1,305.00 C 3.00 3.00 2.40 0.87 +0.43 96 20 629 -10
25SEP26 970.00 C 0.00 0.00 0.00 175.02 +43.13 83 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 170.66 +42.61 83 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 166.34 +42.08 83 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 162.07 +41.54 83 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 157.84 +40.98 83 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 153.66 +40.41 83 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 149.52 +39.81 83 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 145.44 +39.22 83 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 141.40 +38.59 83 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 137.42 +37.97 83 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 133.50 +37.34 83 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 129.63 +36.69 83 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 125.81 +36.02 83 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 122.06 +35.36 83 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 118.36 +34.68 83 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 114.72 +36.41 83 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 111.15 +35.64 83 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 107.64 +34.74 83 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 104.19 +33.17 83 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 100.81 +33.30 83 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 97.49 +31.98 83 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 94.23 +31.09 83 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 91.05 +30.24 83 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 87.93 +29.42 83 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 84.87 +28.46 83 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 79.43 +25.17 79 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 76.60 +24.39 79 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 73.84 +23.20 79 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 71.14 +22.80 79 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 68.51 +22.04 79 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 65.95 +21.14 80 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 63.45 +20.76 80 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 61.02 +19.77 80 0 0 0
25SEP26 1,135.00 C 0.00 0.00 0.00 58.65 +19.03 80 0 0 0
25SEP26 1,140.00 C 66.00 66.00 53.00 56.35 +18.42 80 51 51 +51
25SEP26 1,145.00 C 0.00 0.00 0.00 54.22 +17.83 80 0 0 0
25SEP26 1,150.00 C 40.80 40.80 40.80 51.94 +16.99 80 2 2 +2
25SEP26 1,155.00 C 35.82 35.82 35.82 49.83 +16.27 80 4 4 +4
25SEP26 1,160.00 C 0.00 0.00 0.00 47.78 +15.73 80 0 0 0
25SEP26 1,165.00 C 0.00 0.00 0.00 45.80 +15.22 81 0 0 0
25SEP26 1,170.00 C 0.00 0.00 0.00 43.95 +14.78 81 0 0 0
25SEP26 1,175.00 C 42.00 42.00 42.00 42.22 +14.41 81 1 1 +1
25SEP26 1,180.00 C 0.00 0.00 0.00 40.54 +14.34 81 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 38.92 +13.68 81 0 0 0
25SEP26 1,190.00 C 0.00 0.00 0.00 37.28 +13.36 82 0 0 0
25SEP26 1,195.00 C 0.00 0.00 0.00 35.83 +13.02 82 0 0 0
25SEP26 1,200.00 C 32.22 32.22 32.22 34.37 +12.89 82 1 1 +1
25SEP26 1,205.00 C 48.88 48.88 48.88 32.91 +12.23 82 1 1 +1
25SEP26 1,210.00 C 20.80 20.80 20.80 31.55 +11.89 83 1 1 +1
25SEP26 1,215.00 C 0.00 0.00 0.00 30.34 +11.66 83 0 0 0
25SEP26 1,220.00 C 0.00 0.00 0.00 27.86 +10.12 81 0 0 0
25SEP26 1,225.00 C 0.00 0.00 0.00 26.71 +9.87 81 0 0 0
25SEP26 1,230.00 C 0.00 0.00 0.00 26.33 +10.35 83 0 0 0
25SEP26 1,235.00 C 0.00 0.00 0.00 25.45 +10.30 84 0 0 0
25SEP26 1,240.00 C 0.00 0.00 0.00 24.33 +9.96 84 0 1 0
25SEP26 1,245.00 C 0.00 0.00 0.00 22.96 +9.35 83 0 0 0
25SEP26 1,250.00 C 35.00 35.00 23.01 21.17 +8.27 82 4 7 +2
25SEP26 1,255.00 C 0.00 0.00 0.00 20.28 +8.07 82 0 0 0
25SEP26 1,260.00 C 12.80 23.00 12.80 19.69 +8.19 83 14 13 +11
25SEP26 1,265.00 C 25.00 25.00 25.00 18.89 +7.95 84 1 1 +1
25SEP26 1,270.00 C 23.49 23.49 20.00 17.95 +7.61 84 201 228 +198
29SEP26 500.00 C 0.00 0.00 0.00 637.54 +51.96 113 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 627.55 +51.96 109 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 617.56 +51.96 103 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 607.57 +51.96 93 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 597.58 +51.95 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 587.59 +51.95 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 577.60 +51.95 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 567.61 +51.95 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 557.62 +51.95 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 547.63 +51.95 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 537.65 +51.95 93 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 527.66 +51.95 90 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 517.67 +51.95 86 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 507.68 +51.94 83 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 497.69 +51.94 79 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 487.70 +51.93 75 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 477.72 +51.93 84 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 467.73 +51.92 81 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 457.74 +51.91 78 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 447.76 +51.90 80 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 437.78 +51.88 81 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 427.80 +51.85 80 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 417.83 +51.83 81 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 407.86 +51.79 81 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 397.90 +51.74 81 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 387.94 +51.68 80 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 378.00 +51.61 81 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 368.07 +51.53 81 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 358.15 +51.42 80 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 348.25 +51.29 80 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 338.38 +51.14 80 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 328.53 +50.96 80 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 318.72 +50.76 80 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 308.94 +50.52 80 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 299.20 +50.25 80 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 289.52 +49.94 80 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 279.89 +49.59 80 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 270.33 +49.20 80 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 260.84 +48.76 80 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 251.43 +54.37 80 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 242.11 +47.73 80 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 232.89 +47.15 80 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 223.78 +46.51 80 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 214.79 +45.82 80 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 205.93 +45.09 80 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 197.20 +44.29 80 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 188.63 +43.45 80 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 180.21 +42.56 80 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 171.97 +41.64 80 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 163.90 +40.66 80 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 156.01 +39.64 80 0 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 148.32 +38.58 80 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 140.83 +37.49 80 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 133.55 +36.37 80 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 126.48 +35.22 80 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 119.63 +36.62 80 0 56 0
29SEP26 1,060.00 C 0.00 0.00 0.00 113.01 +35.16 80 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 106.62 +33.63 80 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 100.45 +32.07 80 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 94.52 +31.19 80 0 38 0
29SEP26 1,100.00 C 77.10 80.00 77.10 86.16 +26.27 77 2 266 -1
29SEP26 1,110.00 C 85.00 85.00 85.00 80.86 +24.86 77 1 59 0
29SEP26 1,120.00 C 66.95 86.44 66.95 75.79 +23.46 78 16 65 +15
29SEP26 1,130.00 C 70.00 70.00 70.00 70.94 +22.06 78 2 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 66.32 +20.69 78 0 12 0
29SEP26 1,150.00 C 70.00 70.00 70.00 61.92 +19.35 78 20 60 -20
29SEP26 1,160.00 C 67.93 67.93 67.93 57.74 +18.03 78 14 98 0
29SEP26 1,170.00 C 63.79 63.79 63.79 53.77 +17.10 78 14 113 +11
29SEP26 1,180.00 C 59.86 59.86 59.86 50.01 +16.22 79 13 34 +10
29SEP26 1,190.00 C 0.00 0.00 0.00 46.45 +15.35 79 0 5 0
29SEP26 1,200.00 C 34.00 63.00 34.00 43.10 +14.51 79 2 303 0
29SEP26 1,210.00 C 0.00 0.00 0.00 39.95 +13.70 79 0 36 0
29SEP26 1,220.00 C 0.00 0.00 0.00 37.51 +13.44 80 0 7 0
29SEP26 1,230.00 C 0.00 0.00 0.00 34.91 +12.86 80 0 11 0
29SEP26 1,240.00 C 0.00 0.00 0.00 32.95 +12.78 81 0 18 0
29SEP26 1,250.00 C 30.75 33.69 30.75 29.55 +11.12 80 21 811 0
29SEP26 1,260.00 C 0.00 0.00 0.00 27.54 +10.72 80 0 26 0
29SEP26 1,270.00 C 0.00 0.00 0.00 25.88 +10.55 81 0 7 0
29SEP26 1,280.00 C 0.00 0.00 0.00 23.85 +9.89 81 0 426 0
29SEP26 1,290.00 C 0.00 0.00 0.00 22.06 +9.36 81 0 4 0
29SEP26 1,300.00 C 17.00 30.00 17.00 20.23 +8.70 81 59 271 +23
29SEP26 1,310.00 C 0.00 0.00 0.00 18.52 +8.05 81 0 33 0
29SEP26 1,320.00 C 26.60 26.60 26.60 16.95 +7.46 81 1 53 +1
29SEP26 1,330.00 C 20.53 23.00 20.53 15.48 +6.89 81 14 288 +14
29SEP26 1,340.00 C 21.00 21.00 21.00 14.13 +6.35 81 3 44 +3
29SEP26 1,350.00 C 0.00 0.00 0.00 12.89 +5.86 81 0 209 0
29SEP26 1,360.00 C 9.50 21.50 9.50 11.74 +5.58 81 72 520 +56
29OCT26 500.00 C 0.00 0.00 0.00 638.90 +51.91 83 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 628.96 +51.89 82 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 619.04 +51.87 83 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 609.13 +51.86 83 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 599.22 +51.83 83 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 589.33 +51.80 83 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 579.45 +51.76 83 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 569.59 +51.73 83 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 559.74 +51.67 83 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 549.92 +51.63 83 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 540.11 +51.56 83 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 530.34 +51.50 83 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 520.59 +51.42 83 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 510.87 +51.33 83 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 501.18 +51.23 83 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 491.54 +51.13 83 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 481.93 +51.01 83 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 472.36 +50.87 83 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 462.85 +50.74 83 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 453.38 +50.58 83 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 443.97 +50.41 83 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 434.62 +50.23 83 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 425.32 +50.02 83 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 416.10 +49.81 83 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 406.94 +60.30 83 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 397.86 +59.79 83 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 388.85 +59.26 83 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 379.93 +58.72 83 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 359.95 +47.03 42 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 351.46 +46.73 54 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 343.06 +46.41 59 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 334.75 +46.07 62 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 326.53 +45.72 65 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 318.42 +45.35 67 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 310.40 +44.96 68 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 302.49 +44.56 69 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 294.69 +44.15 71 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 286.99 +43.71 72 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 279.41 +43.26 72 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 271.94 +42.80 73 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 264.59 +42.33 74 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 257.36 +41.84 74 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 250.25 +41.34 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 243.26 +34.56 76 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 236.39 +34.23 76 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 229.65 +33.89 76 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 223.03 +33.53 77 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 216.54 +33.15 77 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 210.17 +32.76 77 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 203.94 +32.36 78 0 15 0
29OCT26 1,000.00 C 208.00 218.00 190.00 197.83 +31.95 78 3 164 +3
29OCT26 1,010.00 C 0.00 0.00 0.00 197.78 +37.46 83 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 191.75 +36.84 83 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 185.85 +36.22 83 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 180.08 +39.93 83 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 169.21 +33.92 79 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 168.94 +38.37 83 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 163.57 +37.60 83 0 52 0
29OCT26 1,080.00 C 135.35 135.35 135.35 158.32 +36.81 83 12 34 +12
29OCT26 1,090.00 C 0.00 0.00 0.00 148.61 +31.34 80 0 13 0
29OCT26 1,100.00 C 119.30 170.00 119.30 143.77 +30.39 80 68 89 +40
29OCT26 1,110.00 C 0.00 0.00 0.00 139.05 +29.43 80 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 134.46 +28.48 80 0 44 0
29OCT26 1,130.00 C 126.80 126.80 126.80 129.98 +27.53 80 15 72 +15
29OCT26 1,140.00 C 126.49 126.49 126.49 125.63 +26.58 80 1 29 +1
29OCT26 1,150.00 C 130.10 130.10 130.00 121.39 +25.63 80 4 10 +3
29OCT26 1,160.00 C 0.00 0.00 0.00 117.27 +24.69 80 0 18 0
29OCT26 1,170.00 C 0.00 0.00 0.00 113.26 +23.74 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 109.36 +22.81 80 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 105.61 +21.92 81 0 37 0
29OCT26 1,200.00 C 99.00 112.00 99.00 101.90 +20.98 81 12 71 +7
29OCT26 1,210.00 C 0.00 0.00 0.00 99.87 +21.61 82 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 95.81 +20.12 81 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 91.51 +18.71 81 0 290 0
29OCT26 1,240.00 C 0.00 0.00 0.00 90.20 +20.26 82 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 87.36 +20.18 82 0 34 0
29OCT26 1,260.00 C 0.00 0.00 0.00 83.40 +18.88 82 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 81.82 +19.87 83 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 79.25 +19.77 83 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 76.75 +19.66 83 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 74.33 +19.55 84 0 11 0
29OCT26 1,310.00 C 0.00 0.00 0.00 71.99 +19.43 84 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 69.62 +19.20 84 0 0 0
29OCT26 1,330.00 C 70.00 70.00 70.00 67.03 +18.67 84 1 4 +1
29OCT26 1,340.00 C 80.00 80.00 70.77 64.52 +18.14 84 2 37 +1
29OCT26 1,350.00 C 51.10 51.10 51.10 62.10 +17.63 84 4 39 +4
29OCT26 1,360.00 C 49.00 66.10 49.00 59.75 +17.12 84 4 95 +3
27NOV26 500.00 C 0.00 0.00 0.00 641.41 +51.52 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 631.72 +51.45 85 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 622.05 +51.37 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 612.42 +51.29 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 602.83 +51.21 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 593.27 +51.10 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 583.76 +51.00 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 574.29 +56.43 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 564.87 +56.80 85 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 555.50 +57.21 85 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 546.18 +57.63 85 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 536.91 +58.07 85 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 527.71 +58.54 85 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 510.87 +50.96 47 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 501.18 +50.43 52 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 491.54 +49.51 54 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 482.66 +49.70 60 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 482.65 +58.41 85 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 462.85 +48.43 57 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 453.38 +47.57 58 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 444.41 +47.10 60 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 435.71 +46.92 62 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 427.10 +46.60 64 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 418.12 +45.67 65 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 410.20 +46.05 67 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 402.09 +45.58 68 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 394.21 +45.31 70 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 386.42 +44.61 71 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 378.72 +44.68 72 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 371.11 +42.03 73 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 363.59 +43.99 74 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 356.18 +41.75 74 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 348.85 +40.91 75 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 341.63 +41.00 76 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 334.50 +40.92 76 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 327.48 +40.74 77 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 320.55 +40.24 77 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 313.73 +40.11 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 307.00 +39.81 78 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 300.38 +39.30 78 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 293.86 +39.10 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 287.44 +38.48 79 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 281.12 +38.34 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 274.91 +37.95 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 268.80 +37.48 80 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 262.79 +37.06 80 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 256.88 +36.66 80 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 251.08 +36.07 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 245.37 +35.63 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 239.77 +35.11 81 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 234.27 +34.61 81 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 228.87 +34.04 81 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 223.56 +33.39 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 218.36 +32.81 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 213.25 +32.20 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 208.25 +33.40 81 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 203.33 +32.92 82 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 198.52 +31.97 82 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 193.80 +30.67 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 189.17 +29.99 82 0 30 0
27NOV26 1,100.00 C 186.00 186.00 186.00 184.63 +29.26 82 1 27 0
27NOV26 1,110.00 C 0.00 0.00 0.00 180.19 +28.55 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 175.84 +27.81 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 171.58 +27.09 82 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 167.41 +26.34 82 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 163.32 +25.55 82 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 159.32 +27.02 82 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 155.41 +26.23 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 151.58 +24.47 83 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 147.83 +23.54 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 145.34 +24.91 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 140.58 +22.38 83 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 138.67 +24.92 84 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 134.67 +22.81 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 133.64 +23.71 85 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 128.10 +20.10 83 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 127.47 +22.67 85 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 126.08 +23.05 86 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 123.04 +22.64 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 118.66 +21.00 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 111.72 +19.49 83 0 18 0
27NOV26 1,310.00 C 0.00 0.00 0.00 111.71 +22.00 85 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 108.99 +19.29 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 105.78 +18.38 84 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 103.40 +20.88 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 101.51 +19.00 85 0 6 0
27NOV26 1,360.00 C 0.00 0.00 0.00 101.50 +23.46 86 0 113 0
30DEC26 500.00 C 0.00 0.00 0.00 645.36 +55.47 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 635.98 +50.58 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 622.05 +45.84 59 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 617.35 +56.22 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 608.12 +56.50 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 598.95 +56.78 83 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 589.83 +57.07 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 574.29 +55.61 65 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 571.78 +60.70 83 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 555.50 +53.37 66 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 546.18 +55.38 66 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 536.91 +55.30 66 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 527.71 +48.07 67 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 512.86 +33.23 44 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 505.26 +33.94 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 495.73 +46.53 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 487.98 +46.01 61 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 482.65 +47.80 68 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 475.32 +48.61 70 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 463.28 +44.77 65 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 458.28 +47.68 70 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 449.66 +46.51 70 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 443.22 +47.43 73 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 434.48 +45.96 72 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 427.46 +46.11 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 419.29 +45.02 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 410.16 +42.88 72 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 405.27 +44.89 75 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 396.98 +43.39 74 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 390.80 +41.85 75 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 383.24 +42.06 75 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 374.86 +41.10 75 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 368.07 +39.47 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 361.37 +40.34 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 356.04 +41.24 77 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 348.25 +39.58 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 341.82 +39.19 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 335.49 +38.80 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 331.61 +40.76 78 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 324.44 +39.35 78 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 317.04 +37.61 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 311.07 +37.20 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 305.19 +36.80 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 300.43 +37.42 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 295.99 +38.27 79 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 290.84 +38.32 80 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 285.68 +38.28 80 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 279.71 +37.33 80 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 271.80 +34.35 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 267.59 +34.99 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 263.73 +35.89 80 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 260.09 +36.93 81 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 253.89 +35.32 80 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 248.79 +34.73 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 241.53 +31.90 79 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 240.73 +35.44 81 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 232.11 +31.08 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 230.55 +33.71 81 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 225.13 +31.38 81 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 224.77 +35.11 82 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 216.81 +30.72 81 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 213.34 +31.32 81 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 205.76 +26.42 80 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 201.72 +26.63 80 0 3 0
30DEC26 1,140.00 C 202.63 202.63 202.63 197.59 +25.44 80 24 39 +24
30DEC26 1,150.00 C 203.98 204.65 203.98 193.62 +24.59 80 5 13 +3
30DEC26 1,160.00 C 196.00 196.00 196.00 190.45 +27.06 81 1 101 +1
30DEC26 1,170.00 C 0.00 0.00 0.00 187.00 +24.90 81 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 183.49 +24.48 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 179.86 +26.40 81 0 0 0
30DEC26 1,200.00 C 188.00 188.00 188.00 176.75 +26.39 81 2 241 +2
30DEC26 1,210.00 C 0.00 0.00 0.00 171.28 +21.43 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 171.27 +25.96 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 165.86 +21.55 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 164.86 +24.90 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 161.83 +24.50 82 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 158.61 +22.34 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 158.60 +24.78 84 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 153.52 +22.45 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 151.66 +23.95 84 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 146.98 +20.88 83 0 43 0
30DEC26 1,310.00 C 0.00 0.00 0.00 145.42 +21.06 83 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 140.40 +18.87 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 140.39 +20.81 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 136.89 +19.89 84 0 1 0
30DEC26 1,350.00 C 150.74 150.74 135.00 134.31 +20.04 84 3 259 +1
30DEC26 1,360.00 C 139.00 139.00 135.14 133.27 +21.76 84 2 6 0
30MAR27 710.00 C 0.00 0.00 0.00 483.88 +42.18 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 477.52 +42.18 74 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 471.16 +42.17 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 464.80 +42.16 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 458.45 +42.16 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 452.09 +41.54 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 445.73 +40.80 75 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 439.37 +40.07 75 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 433.12 +39.45 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 427.49 +39.45 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 421.85 +39.44 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 416.22 +39.43 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 412.91 +41.75 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 404.95 +39.40 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 399.32 +39.28 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 393.69 +35.44 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 391.07 +40.77 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 385.43 +40.00 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 379.49 +38.93 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 374.62 +37.61 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 367.06 +36.24 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 362.19 +36.23 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 358.85 +37.75 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 353.65 +37.41 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 347.56 +36.18 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 342.70 +36.04 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 339.72 +37.17 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 332.97 +34.53 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 328.10 +33.77 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 323.24 +31.53 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 318.77 +32.66 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 314.65 +31.08 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 310.54 +32.63 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 306.42 +32.33 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 302.31 +32.31 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 299.56 +29.57 80 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 297.57 +35.57 80 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 293.65 +33.07 80 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 291.04 +34.60 81 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 281.78 +28.71 79 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 277.67 +27.84 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 274.78 +28.10 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 270.88 +27.53 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 267.93 +28.15 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 263.88 +27.04 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 260.86 +29.88 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 257.26 +28.30 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 254.16 +28.16 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 250.44 +27.30 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 248.99 +27.77 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 247.76 +29.55 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 242.94 +27.53 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 236.97 +22.31 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 234.13 +22.11 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 232.74 +25.06 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 229.65 +22.96 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 227.44 +23.33 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 224.36 +24.44 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 224.35 +25.16 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 217.67 +23.71 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 217.66 +26.12 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 212.24 +20.71 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 212.23 +25.38 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 207.19 +23.40 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 207.18 +25.61 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 206.16 +26.21 83 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 517.15 +25.39 75 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 511.06 +24.81 75 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 504.96 +24.22 75 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 499.38 +24.16 75 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 494.01 +24.30 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 488.64 +24.45 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 483.28 +24.60 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 477.91 +24.74 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 472.54 +24.89 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 467.17 +25.03 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 461.81 +24.85 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 456.44 +24.22 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 451.07 +23.59 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 445.70 +22.96 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 440.51 +22.50 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 435.89 +22.62 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 431.28 +22.75 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 426.66 +22.87 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 422.05 +22.99 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 417.43 +23.11 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 412.82 +23.24 78 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 408.20 +23.36 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 403.59 +23.48 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 398.97 +23.12 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 394.36 +22.47 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 389.74 +21.82 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 385.13 +21.18 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 380.51 +20.53 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 376.61 +20.59 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 372.74 +20.69 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 368.87 +20.79 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 365.01 +20.90 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 361.14 +20.99 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 357.27 +31.18 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 353.40 +29.10 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 349.54 +25.25 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 345.67 +21.39 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 341.80 +21.49 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 337.94 +21.01 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 334.07 +20.37 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 330.20 +19.74 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 326.33 +19.10 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 322.47 +18.47 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 319.03 +27.29 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 315.87 +27.26 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 312.72 +27.25 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 309.56 +27.22 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 309.55 +30.35 80 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 303.26 +27.20 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 300.10 +27.17 79 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 299.70 +29.91 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 296.77 +30.11 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 293.80 +30.28 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 290.95 +30.57 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 288.15 +30.90 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 285.41 +30.90 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 282.57 +30.54 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 279.84 +30.29 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 277.15 +30.08 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 274.50 +27.44 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 271.88 +27.14 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 269.38 +26.66 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 266.74 +26.12 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 264.23 +26.92 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 257.99 +21.94 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 257.98 +24.18 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 455.66 +38.61 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 451.26 +38.61 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 446.85 +38.31 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 442.45 +37.58 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 438.04 +36.83 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 433.64 +36.10 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 429.23 +35.35 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 425.54 +35.33 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 421.87 +35.32 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 418.21 +35.33 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 414.54 +35.32 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 410.87 +35.32 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 407.20 +35.31 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 403.54 +35.32 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 399.87 +35.01 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 396.20 +34.65 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 392.53 +34.24 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 388.86 +32.51 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 385.20 +32.02 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 381.53 +29.99 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 377.86 +29.41 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 374.19 +28.79 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 373.19 +30.80 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 370.03 +30.61 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 366.90 +30.41 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 361.80 +28.20 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 358.78 +29.46 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 355.79 +29.28 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 352.84 +30.93 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 349.92 +30.07 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 347.05 +29.89 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 344.21 +29.70 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 341.41 +29.51 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 339.01 +29.69 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 335.54 +28.77 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 332.84 +28.58 79 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 330.18 +28.40 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 327.56 +28.23 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 324.96 +28.05 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 322.41 +27.89 80 0 0 0
TOTAL CALL 983 20,024 +672
18SEP26 905.00 P 0.00 0.00 0.00 0.01 -0.38 95 0 72 0
18SEP26 910.00 P 0.00 0.00 0.00 0.01 -0.48 92 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 0.02 -0.56 95 0 3 0
18SEP26 920.00 P 0.00 0.00 0.00 0.03 -0.66 96 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 0.04 -0.80 96 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 0.05 -0.95 96 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 0.06 -1.09 95 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 0.08 -1.31 96 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 0.10 -1.53 96 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 0.13 -1.74 95 0 11 0
18SEP26 955.00 P 0.00 0.00 0.00 0.16 -2.06 95 0 1 0
18SEP26 960.00 P 0.00 0.00 0.00 0.20 -2.38 95 0 6 0
18SEP26 965.00 P 0.90 0.90 0.90 0.26 -2.68 95 1 17 -1
18SEP26 970.00 P 0.00 0.00 0.00 0.32 -3.09 96 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 0.39 -3.54 95 0 0 0
18SEP26 980.00 P 4.45 4.45 4.45 0.49 -3.96 96 1 12 0
18SEP26 985.00 P 0.90 0.90 0.90 0.59 -4.33 96 1 1 0
18SEP26 990.00 P 0.00 0.00 0.00 0.72 -4.90 95 0 21 0
18SEP26 995.00 P 0.00 0.00 0.00 0.88 -5.44 96 0 17 0
18SEP26 1,000.00 P 3.99 3.99 1.00 1.03 -6.04 96 30 76 -1
18SEP26 1,005.00 P 0.00 0.00 0.00 1.26 -6.76 96 0 1 0
18SEP26 1,010.00 P 0.00 0.00 0.00 1.50 -7.46 96 0 16 0
18SEP26 1,015.00 P 0.00 0.00 0.00 1.74 -8.16 96 0 1 0
18SEP26 1,020.00 P 4.00 4.00 2.50 2.10 -9.01 96 32 16 -6
18SEP26 1,025.00 P 0.00 0.00 0.00 2.45 -9.89 96 0 204 0
18SEP26 1,030.00 P 0.00 0.00 0.00 2.83 -10.74 96 0 23 0
18SEP26 1,035.00 P 7.00 7.00 3.00 3.34 -11.64 96 2 3 0
18SEP26 1,040.00 P 2.00 2.50 2.00 3.74 -12.80 95 25 24 -21
18SEP26 1,045.00 P 3.00 3.00 3.00 4.27 -14.95 95 2 0 -2
18SEP26 1,050.00 P 3.10 4.75 3.10 4.97 -14.94 95 4 54 -1
18SEP26 1,055.00 P 0.00 0.00 0.00 5.66 -16.23 95 0 7 0
18SEP26 1,060.00 P 18.06 18.06 5.50 6.40 -17.59 95 6 7 -1
18SEP26 1,065.00 P 0.00 0.00 0.00 7.34 -18.92 94 0 4 0
18SEP26 1,070.00 P 8.00 8.00 8.00 8.28 -20.35 94 1 5 0
18SEP26 1,075.00 P 9.20 9.20 9.20 9.38 -21.64 95 1 6 +1
18SEP26 1,080.00 P 9.05 9.45 9.05 10.82 -22.80 96 204 212 +184
18SEP26 1,085.00 P 12.50 12.50 12.05 12.16 -23.78 96 4 5 +3
18SEP26 1,090.00 P 33.85 33.85 8.50 13.72 -25.80 97 87 59 +1
18SEP26 1,095.00 P 0.00 0.00 0.00 15.42 -26.96 97 0 4 0
18SEP26 1,100.00 P 26.00 26.00 10.50 16.80 -27.66 96 7 22 0
18SEP26 1,105.00 P 0.00 0.00 0.00 18.72 -28.83 97 0 68 0
18SEP26 1,110.00 P 0.00 0.00 0.00 20.75 -30.64 97 0 5 0
18SEP26 1,115.00 P 0.00 0.00 0.00 22.78 -31.27 98 0 7 0
18SEP26 1,120.00 P 24.50 27.50 24.50 24.81 -33.21 98 20 57 +18
18SEP26 1,125.00 P 0.00 0.00 0.00 27.18 -34.36 98 0 6 0
18SEP26 1,130.00 P 30.00 31.20 20.00 29.61 -35.56 98 9 14 +2
18SEP26 1,135.00 P 33.00 36.00 19.26 32.05 -36.75 98 72 51 +44
18SEP26 1,140.00 P 0.00 0.00 0.00 34.74 -37.69 99 0 11 0
18SEP26 1,145.00 P 0.00 0.00 0.00 37.59 -38.79 99 0 14 0
18SEP26 1,150.00 P 37.62 41.00 28.50 40.43 -39.92 99 11 16 +8
18SEP26 1,155.00 P 0.00 0.00 0.00 43.42 -40.89 99 0 17 0
18SEP26 1,160.00 P 41.00 45.54 33.00 46.67 -41.65 100 26 30 +25
18SEP26 1,165.00 P 0.00 0.00 0.00 49.91 -42.66 100 0 0 0
18SEP26 1,170.00 P 40.00 40.00 35.63 53.18 -43.57 100 26 26 +26
18SEP26 1,175.00 P 40.00 48.00 40.00 56.80 -44.18 101 2 0 0
18SEP26 1,180.00 P 0.00 0.00 0.00 60.42 -41.92 101 0 3 0
18SEP26 1,185.00 P 0.00 0.00 0.00 64.04 -42.66 102 0 2 0
18SEP26 1,190.00 P 0.00 0.00 0.00 67.90 -43.17 103 0 2 0
18SEP26 1,195.00 P 0.00 0.00 0.00 71.85 -43.58 103 0 1 0
18SEP26 1,200.00 P 0.00 0.00 0.00 75.81 -44.06 104 0 6 0
18SEP26 1,205.00 P 0.00 0.00 0.00 79.85 -44.57 104 0 0 0
18SEP26 1,210.00 P 0.00 0.00 0.00 84.10 -44.87 106 0 1 0
18SEP26 1,215.00 P 0.00 0.00 0.00 88.35 -45.17 107 0 1 0
18SEP26 1,220.00 P 0.00 0.00 0.00 92.60 -45.52 107 0 2 0
18SEP26 1,225.00 P 0.00 0.00 0.00 94.22 -48.59 95 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 98.58 -48.93 96 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 102.94 -49.26 96 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 107.37 -49.56 96 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 111.91 -49.82 95 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 116.46 -50.06 96 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 121.01 -50.31 96 0 0 0
18SEP26 1,260.00 P 95.00 95.00 95.00 125.67 -50.47 96 1 0 -1
18SEP26 1,265.00 P 0.00 0.00 0.00 130.36 -50.65 96 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 135.05 -50.83 96 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 139.76 -51.00 95 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 144.56 -51.07 96 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 149.36 -57.21 96 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 154.15 -55.59 95 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 158.99 -55.67 95 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 163.86 -55.59 95 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 168.73 -55.73 95 0 0 0
25SEP26 970.00 P 12.00 12.00 3.90 7.25 -8.32 83 6 25 0
25SEP26 975.00 P 0.00 0.00 0.00 7.90 -9.39 83 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 8.64 -9.32 83 0 4 0
25SEP26 985.00 P 0.00 0.00 0.00 9.39 -9.84 83 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 10.13 -10.37 83 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 10.88 -10.89 83 0 0 0
25SEP26 1,000.00 P 12.00 12.00 12.00 12.08 -10.99 83 2 10 +2
25SEP26 1,005.00 P 0.00 0.00 0.00 13.11 -11.57 83 0 0 0
25SEP26 1,010.00 P 12.43 12.43 12.43 14.06 -12.22 83 7 7 +7
25SEP26 1,015.00 P 0.00 0.00 0.00 15.17 -12.71 84 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 15.55 -13.94 82 0 0 0
25SEP26 1,025.00 P 0.00 0.00 0.00 16.69 -14.62 82 0 0 0
25SEP26 1,030.00 P 16.50 16.50 16.50 18.60 -14.69 84 1 1 +1
25SEP26 1,035.00 P 0.00 0.00 0.00 19.42 -16.06 83 0 0 0
25SEP26 1,040.00 P 0.00 0.00 0.00 21.10 -16.34 83 0 0 0
25SEP26 1,045.00 P 0.00 0.00 0.00 22.65 -16.92 84 0 0 0
25SEP26 1,050.00 P 38.50 38.50 21.00 24.00 -17.60 84 2 7 +1
25SEP26 1,055.00 P 0.00 0.00 0.00 25.60 -18.19 84 0 0 0
25SEP26 1,060.00 P 0.00 0.00 0.00 27.29 -19.52 84 0 0 0
25SEP26 1,065.00 P 30.00 30.00 30.00 28.99 -19.66 84 1 1 +1
25SEP26 1,070.00 P 0.00 0.00 0.00 30.69 -20.40 84 0 2 0
25SEP26 1,075.00 P 0.00 0.00 0.00 32.39 -21.21 84 0 0 0
25SEP26 1,080.00 P 0.00 0.00 0.00 34.15 -22.89 84 0 2 0
25SEP26 1,085.00 P 0.00 0.00 0.00 36.24 -23.39 84 0 0 0
25SEP26 1,090.00 P 0.00 0.00 0.00 38.33 -24.23 84 0 0 0
25SEP26 1,095.00 P 33.62 33.62 33.62 40.41 -24.95 84 2 2 +2
25SEP26 1,100.00 P 40.00 40.00 40.00 42.50 -25.86 84 2 2 +2
25SEP26 1,105.00 P 0.00 0.00 0.00 44.58 -26.98 84 0 0 0
25SEP26 1,110.00 P 0.00 0.00 0.00 46.86 -27.76 84 0 0 0
25SEP26 1,115.00 P 0.00 0.00 0.00 49.35 -28.39 85 0 0 0
25SEP26 1,120.00 P 0.00 0.00 0.00 51.84 -29.08 85 0 0 0
25SEP26 1,125.00 P 0.00 0.00 0.00 54.33 -29.83 85 0 4 0
25SEP26 1,130.00 P 0.00 0.00 0.00 56.82 -30.63 85 0 0 0
25SEP26 1,135.00 P 0.00 0.00 0.00 59.32 -31.49 85 0 0 0
25SEP26 1,140.00 P 0.00 0.00 0.00 62.06 -29.48 85 0 0 0
25SEP26 1,145.00 P 0.00 0.00 0.00 64.96 -29.79 85 0 0 0
25SEP26 1,150.00 P 0.00 0.00 0.00 67.86 -30.39 85 0 7 0
25SEP26 1,155.00 P 0.00 0.00 0.00 70.76 -31.06 85 0 7 0
25SEP26 1,160.00 P 0.00 0.00 0.00 73.66 -31.72 86 0 7 0
25SEP26 1,165.00 P 0.00 0.00 0.00 76.57 -32.38 86 0 0 0
25SEP26 1,170.00 P 0.00 0.00 0.00 79.71 -32.80 86 0 7 0
25SEP26 1,175.00 P 0.00 0.00 0.00 83.00 -33.08 86 0 0 0
25SEP26 1,180.00 P 0.00 0.00 0.00 86.30 -33.50 86 0 0 0
25SEP26 1,185.00 P 0.00 0.00 0.00 89.60 -34.08 86 0 0 0
25SEP26 1,190.00 P 0.00 0.00 0.00 92.90 -34.67 86 0 0 0
25SEP26 1,195.00 P 0.00 0.00 0.00 93.40 -38.05 83 0 0 0
25SEP26 1,200.00 P 0.00 0.00 0.00 96.76 -38.58 83 0 0 0
25SEP26 1,205.00 P 0.00 0.00 0.00 100.32 -38.91 83 0 0 0
25SEP26 1,210.00 P 0.00 0.00 0.00 103.88 -39.24 83 0 0 0
25SEP26 1,215.00 P 0.00 0.00 0.00 107.44 -39.82 83 0 0 0
25SEP26 1,220.00 P 0.00 0.00 0.00 111.00 -40.42 83 0 0 0
25SEP26 1,225.00 P 0.00 0.00 0.00 114.56 -41.02 83 0 0 0
25SEP26 1,230.00 P 0.00 0.00 0.00 118.16 -41.58 83 0 0 0
25SEP26 1,235.00 P 0.00 0.00 0.00 122.04 -41.87 83 0 0 0
25SEP26 1,240.00 P 0.00 0.00 0.00 125.92 -42.15 83 0 0 0
25SEP26 1,245.00 P 0.00 0.00 0.00 129.80 -42.49 83 0 0 0
25SEP26 1,250.00 P 0.00 0.00 0.00 133.68 -43.00 83 0 0 0
25SEP26 1,255.00 P 0.00 0.00 0.00 137.57 -43.50 83 0 0 0
25SEP26 1,260.00 P 0.00 0.00 0.00 141.45 -44.01 83 0 0 0
25SEP26 1,265.00 P 0.00 0.00 0.00 145.50 -44.35 83 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 149.66 -50.41 83 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 -0.05 78 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.02 -0.06 79 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.04 -0.08 81 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.05 -0.11 81 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.07 -0.15 80 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.09 -0.20 80 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.13 -0.24 80 0 55 0
29SEP26 760.00 P 0.99 0.99 0.99 0.17 -0.33 80 2 80 -2
29SEP26 770.00 P 0.00 0.00 0.00 0.23 -0.40 80 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.30 -0.52 80 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.38 -0.65 80 0 8 0
29SEP26 800.00 P 1.50 1.50 1.50 0.51 -0.78 80 5 103 0
29SEP26 810.00 P 0.00 0.00 0.00 0.64 -0.98 80 0 7 0
29SEP26 820.00 P 0.00 0.00 0.00 0.82 -1.14 80 0 17 0
29SEP26 830.00 P 2.45 2.45 2.45 1.03 -1.42 80 3 3 -2
29SEP26 840.00 P 0.00 0.00 0.00 1.27 -1.70 80 0 34 0
29SEP26 850.00 P 3.35 3.35 2.30 1.60 -1.96 80 40 86 +30
29SEP26 860.00 P 0.00 0.00 0.00 1.93 -2.39 80 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 2.38 -2.70 80 0 23 0
29SEP26 880.00 P 4.00 4.00 4.00 2.89 -3.18 80 10 71 -10
29SEP26 890.00 P 6.20 6.20 6.20 3.40 -3.76 80 5 44 0
29SEP26 900.00 P 5.00 5.00 4.40 4.15 -4.10 80 12 676 -6
29SEP26 910.00 P 0.00 0.00 0.00 4.91 -4.95 80 0 47 0
29SEP26 920.00 P 6.00 6.00 6.00 5.73 -5.77 80 3 156 -3
29SEP26 930.00 P 6.30 6.30 6.20 6.82 -5.78 80 12 148 +10
29SEP26 940.00 P 9.98 9.98 6.50 7.95 -7.00 81 33 51 -11
29SEP26 950.00 P 13.60 13.60 13.60 9.21 -7.17 81 1 89 -1
29SEP26 960.00 P 10.45 10.45 10.45 10.55 -7.93 80 1 53 0
29SEP26 970.00 P 0.00 0.00 0.00 11.88 -9.40 80 0 31 0
29SEP26 980.00 P 16.00 16.00 10.00 14.11 -9.99 81 11 103 -11
29SEP26 990.00 P 0.00 0.00 0.00 15.54 -11.48 80 0 60 0
29SEP26 1,000.00 P 18.27 18.27 18.27 18.27 -12.17 81 1 158 0
29SEP26 1,010.00 P 0.00 0.00 0.00 19.79 -12.89 80 0 12 0
29SEP26 1,020.00 P 22.00 22.00 22.00 22.17 -15.07 79 1 18 -1
29SEP26 1,030.00 P 0.00 0.00 0.00 25.41 -15.89 80 0 36 0
29SEP26 1,040.00 P 0.00 0.00 0.00 27.72 -17.92 80 0 5 0
29SEP26 1,050.00 P 26.00 31.92 25.15 31.92 -18.32 81 6 133 -2
29SEP26 1,060.00 P 0.00 0.00 0.00 34.76 -20.34 80 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 39.51 -20.73 82 0 6 0
29SEP26 1,080.00 P 39.68 39.68 39.68 43.66 -21.95 82 1 30 +1
29SEP26 1,090.00 P 0.00 0.00 0.00 47.88 -23.30 82 0 6 0
29SEP26 1,100.00 P 0.00 0.00 0.00 52.14 -24.88 82 0 371 0
29SEP26 1,110.00 P 0.00 0.00 0.00 56.94 -25.92 82 0 13 0
29SEP26 1,120.00 P 57.50 60.00 55.00 61.96 -26.83 83 21 7 -1
29SEP26 1,130.00 P 0.00 0.00 0.00 66.99 -28.43 83 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 72.26 -29.80 83 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 78.10 -27.43 83 0 13 0
29SEP26 1,160.00 P 66.00 66.00 66.00 83.94 -28.44 83 1 103 +1
29SEP26 1,170.00 P 73.00 73.00 73.00 88.93 -30.60 82 1 94 +1
29SEP26 1,180.00 P 0.00 0.00 0.00 95.49 -31.20 83 0 31 0
29SEP26 1,190.00 P 0.00 0.00 0.00 102.17 -31.69 83 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 109.52 -32.09 84 0 166 0
29SEP26 1,210.00 P 0.00 0.00 0.00 112.88 -36.52 80 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 120.03 -37.17 80 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 127.18 -37.93 80 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 134.34 -39.11 80 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 141.75 -40.04 80 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 149.54 -40.60 80 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 157.34 -47.26 80 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 165.14 -48.52 80 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 173.23 -49.49 80 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 181.57 -50.22 80 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 189.91 -48.83 80 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 204.21 -46.13 90 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 213.06 -46.33 91 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 222.12 -46.57 92 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 231.18 -46.77 93 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 240.24 -47.03 94 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.11 -0.05 82 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.14 -0.07 83 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.19 -0.07 83 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.23 -0.11 83 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.28 -0.14 83 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.36 -0.15 83 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.45 -0.19 83 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.54 -0.24 83 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.66 -0.27 83 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.81 -0.31 83 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.96 -0.40 83 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.14 -0.46 83 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.38 -0.48 83 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 1.62 -0.62 83 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 1.86 -0.76 83 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 2.20 -0.79 83 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 2.58 -0.91 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 2.96 -1.10 83 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 3.34 -1.30 83 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 3.92 -1.29 83 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 4.50 -1.50 83 0 0 0
29OCT26 710.00 P 7.05 7.05 6.99 5.23 -1.82 83 3 41 +3
29OCT26 720.00 P 0.00 0.00 0.00 5.65 -2.04 83 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 6.50 -2.04 83 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 7.35 -2.32 83 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 8.20 -2.67 83 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 9.05 -3.02 83 0 31 0
29OCT26 770.00 P 0.00 0.00 0.00 10.17 -3.10 83 0 60 0
29OCT26 780.00 P 0.00 0.00 0.00 11.38 -2.91 83 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 12.21 -3.68 82 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 13.38 -4.11 82 0 33 0
29OCT26 810.00 P 0.00 0.00 0.00 14.68 -4.41 82 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 16.28 -4.46 82 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 17.89 -4.98 82 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 19.50 -5.50 82 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 21.10 -6.03 82 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 23.00 -6.26 82 0 50 0
29OCT26 870.00 P 0.00 0.00 0.00 25.14 -6.47 82 0 6 0
29OCT26 880.00 P 0.00 0.00 0.00 27.28 -7.07 82 0 50 0
29OCT26 890.00 P 0.00 0.00 0.00 29.41 -7.69 82 0 7 0
29OCT26 900.00 P 0.00 0.00 0.00 31.55 -8.29 82 0 38 0
29OCT26 910.00 P 0.00 0.00 0.00 34.02 -8.57 82 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 36.77 -8.81 82 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 39.52 -9.50 82 0 7 0
29OCT26 940.00 P 35.00 35.00 35.00 42.28 -10.17 81 1 18 0
29OCT26 950.00 P 0.00 0.00 0.00 45.03 -10.86 81 0 120 0
29OCT26 960.00 P 42.00 44.50 42.00 47.94 -11.39 81 2 58 +1
29OCT26 970.00 P 0.00 0.00 0.00 51.39 -11.74 81 0 37 0
29OCT26 980.00 P 53.71 53.71 53.71 54.83 -14.49 81 1 12 -1
29OCT26 990.00 P 0.00 0.00 0.00 58.28 -13.63 81 0 2 0
29OCT26 1,000.00 P 60.50 62.00 60.50 62.00 -14.55 81 4 170 -2
29OCT26 1,010.00 P 0.00 0.00 0.00 65.17 -16.18 81 0 11 0
29OCT26 1,020.00 P 0.00 0.00 0.00 69.96 -16.90 82 0 4 0
29OCT26 1,030.00 P 0.00 0.00 0.00 74.39 -15.11 82 0 2 0
29OCT26 1,040.00 P 0.00 0.00 0.00 79.93 -16.83 83 0 1 0
29OCT26 1,050.00 P 80.00 80.00 80.00 84.02 -18.10 83 3 4 0
29OCT26 1,060.00 P 87.00 87.00 87.00 88.62 -19.45 83 80 80 +78
29OCT26 1,070.00 P 0.00 0.00 0.00 93.39 -19.88 83 0 11 0
29OCT26 1,080.00 P 0.00 0.00 0.00 98.61 -20.91 83 0 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 103.78 -21.18 83 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 109.20 -21.63 84 0 46 0
29OCT26 1,110.00 P 122.00 122.00 122.00 114.76 -22.56 84 2 2 +1
29OCT26 1,120.00 P 0.00 0.00 0.00 120.58 -23.07 84 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 126.26 -23.68 85 0 15 0
29OCT26 1,140.00 P 130.01 130.01 130.01 132.20 -23.81 85 1 31 +1
29OCT26 1,150.00 P 0.00 0.00 0.00 138.49 -23.80 85 0 62 0
29OCT26 1,160.00 P 0.00 0.00 0.00 144.57 -24.56 85 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 150.65 -25.32 85 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 156.73 -26.09 86 0 30 0
29OCT26 1,190.00 P 163.80 163.80 163.80 162.82 -26.85 86 1 30 0
29OCT26 1,200.00 P 0.00 0.00 0.00 168.91 -27.61 86 0 30 0
29OCT26 1,210.00 P 0.00 0.00 0.00 175.49 -27.90 86 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 182.34 -28.33 86 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 189.20 -29.03 86 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 196.05 -29.74 86 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 202.91 -30.45 86 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 209.78 -31.14 87 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 216.65 -31.85 87 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 223.92 -32.16 87 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 231.49 -32.53 87 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 239.05 -33.16 87 0 13 0
29OCT26 1,310.00 P 0.00 0.00 0.00 246.63 -33.78 88 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 254.20 -34.40 88 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 261.78 -35.02 88 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 269.36 -35.65 88 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 277.01 -36.21 88 0 9 0
29OCT26 1,360.00 P 0.00 0.00 0.00 285.20 -36.33 89 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.42 -0.44 85 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.68 -0.45 85 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.95 -0.57 85 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.21 -0.73 85 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 2.59 -0.76 85 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.01 -0.76 85 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 3.42 -1.08 85 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.84 -1.30 85 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.51 -1.28 85 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 5.15 -1.28 85 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 5.80 -1.45 85 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 6.45 -1.74 85 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 7.11 -2.02 85 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 8.05 -1.73 85 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 8.73 -1.97 85 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 9.94 -2.38 85 0 15 0
27NOV26 660.00 P 0.00 0.00 0.00 10.88 -2.37 86 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 11.89 -2.65 85 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 13.22 -2.61 85 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 14.04 -3.08 85 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 15.39 -3.46 85 0 24 0
27NOV26 710.00 P 0.00 0.00 0.00 16.22 -4.39 84 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 17.97 -4.39 85 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 19.16 -4.96 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 20.84 -5.04 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 22.55 -6.05 84 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 24.26 -6.45 84 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 25.98 -6.93 84 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 28.00 -7.13 84 0 14 0
27NOV26 790.00 P 33.50 33.50 33.50 30.11 -6.82 84 1 44 0
27NOV26 800.00 P 0.00 0.00 0.00 32.33 -7.26 84 0 17 0
27NOV26 810.00 P 38.20 38.20 38.20 34.58 -9.06 84 1 1 0
27NOV26 820.00 P 0.00 0.00 0.00 36.90 -7.61 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 39.43 -8.70 84 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 41.42 -10.66 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 44.66 -10.74 84 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 47.45 -11.40 84 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 50.48 -11.89 84 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 53.61 -11.92 84 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 59.28 -9.66 86 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 60.61 -13.20 85 0 17 0
27NOV26 910.00 P 0.00 0.00 0.00 64.35 -13.27 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 69.36 -12.08 86 0 1 0
27NOV26 930.00 P 0.00 0.00 0.00 73.00 -12.26 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 77.30 -12.32 86 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 81.13 -13.10 86 0 2 0
27NOV26 960.00 P 0.00 0.00 0.00 84.95 -13.89 86 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 88.78 -14.67 86 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 92.87 -15.19 86 0 2 0
27NOV26 990.00 P 93.00 93.00 93.00 97.48 -15.20 86 2 104 +2
27NOV26 1,000.00 P 0.00 0.00 0.00 101.77 -15.53 86 0 17 0
27NOV26 1,010.00 P 95.30 95.30 95.30 106.72 -14.36 87 1 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 111.34 -13.74 87 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 115.96 -14.07 87 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 120.58 -15.06 87 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 125.21 -16.33 87 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 127.83 -18.94 86 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 134.08 -18.96 86 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 139.51 -18.95 86 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 145.04 -19.57 86 0 2 0
27NOV26 1,100.00 P 0.00 0.00 0.00 150.67 -20.50 86 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 156.40 -20.94 87 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 162.23 -22.59 87 0 17 0
27NOV26 1,130.00 P 156.39 156.39 156.39 168.15 -22.91 87 15 15 +14
27NOV26 1,140.00 P 0.00 0.00 0.00 174.14 -23.16 87 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 180.38 -23.17 88 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 184.93 -24.87 87 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 192.86 -23.24 88 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 199.11 -23.98 88 0 76 0
27NOV26 1,190.00 P 187.11 200.02 187.11 205.35 -24.74 88 30 36 +30
27NOV26 1,200.00 P 0.00 0.00 0.00 211.60 -25.49 88 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 217.86 -26.23 88 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 224.12 -26.98 88 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 230.66 -27.45 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 237.67 -27.45 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 244.67 -27.47 88 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 251.68 -27.50 89 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 258.69 -28.12 89 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 265.70 -28.80 89 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 272.72 -29.48 89 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 279.74 -30.16 89 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 286.76 -30.85 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 293.80 -31.51 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 301.31 -31.71 89 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 309.01 -31.73 90 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 316.71 -31.76 90 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 324.42 -31.82 90 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 4.00 -1.46 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 4.47 -1.68 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 5.29 -1.54 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 5.97 -1.59 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.66 -1.90 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 7.34 -2.21 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 8.14 -2.41 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 9.14 -2.40 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 10.13 -2.47 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 11.13 -2.87 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 12.12 -3.28 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 13.19 -3.60 83 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 14.58 -3.61 83 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 15.98 -3.61 83 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 17.37 -3.77 83 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 18.77 -4.03 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 20.16 -4.23 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 21.81 -4.36 83 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 23.50 -4.75 83 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 25.59 -4.71 84 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 27.47 -5.59 84 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 28.17 -7.39 82 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 30.79 -7.07 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 32.75 -7.71 83 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 35.83 -5.87 84 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 38.32 -4.68 84 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 40.81 -7.52 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 43.30 -6.74 84 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 45.79 -7.99 84 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 48.28 -7.53 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 51.11 -8.00 84 0 9 0
30DEC26 810.00 P 0.00 0.00 0.00 54.28 -7.97 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 57.46 -8.68 84 0 2 0
30DEC26 830.00 P 62.93 62.93 62.93 60.63 -8.89 84 1 4 0
30DEC26 840.00 P 0.00 0.00 0.00 63.80 -9.80 84 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 66.98 -10.30 84 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 70.16 -11.72 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 73.39 -11.65 84 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 77.32 -11.83 84 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 81.25 -13.08 84 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 85.17 -13.10 84 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 89.10 -13.41 84 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 93.03 -13.19 84 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 96.97 -15.01 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 100.91 -15.80 84 0 0 0
30DEC26 950.00 P 99.67 99.67 99.67 104.86 -16.59 84 2 13 0
30DEC26 960.00 P 0.00 0.00 0.00 109.53 -16.66 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 114.26 -16.67 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 118.99 -16.68 84 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 123.72 -16.72 84 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 128.45 -17.41 85 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 133.19 -15.61 85 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 137.92 -16.01 85 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 142.67 -16.85 85 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 147.46 -17.74 85 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 153.01 -17.96 85 0 523 0
30DEC26 1,060.00 P 0.00 0.00 0.00 158.55 -18.28 85 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 163.80 -18.97 85 0 1 0
30DEC26 1,080.00 P 167.00 167.00 167.00 169.65 -18.97 85 4 22 +4
30DEC26 1,090.00 P 0.00 0.00 0.00 175.12 -19.78 85 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 180.75 -20.93 85 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 186.31 -20.67 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 191.87 -23.36 85 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 197.44 -24.30 85 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 203.28 -24.82 85 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 209.62 -24.84 85 0 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 215.97 -24.85 85 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 222.32 -24.88 85 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 228.67 -24.91 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 235.02 -25.20 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 241.38 -25.94 86 0 82 0
30DEC26 1,210.00 P 0.00 0.00 0.00 247.74 -26.69 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 254.10 -27.44 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 260.48 -28.17 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 266.86 -28.90 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 273.76 -29.12 86 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 280.86 -29.14 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 287.96 -29.17 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 295.07 -29.19 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 302.18 -29.22 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 309.29 -29.39 86 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 316.40 -30.07 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 323.52 -30.74 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 330.64 -31.42 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 337.77 -32.08 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 344.91 -32.74 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 352.12 -33.33 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 64.96 -6.67 83 0 76 0
30MAR27 720.00 P 65.60 65.60 65.60 67.90 -8.23 83 1 2 0
30MAR27 730.00 P 68.90 68.90 68.90 71.04 -8.53 83 1 1 +1
30MAR27 740.00 P 0.00 0.00 0.00 73.89 -7.74 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 78.01 -8.90 83 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 81.39 -7.65 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 84.79 -9.10 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 88.42 -8.43 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 92.34 -10.14 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 96.15 -10.39 83 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 99.87 -9.32 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 104.09 -9.57 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 107.96 -9.54 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 112.12 -10.52 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 116.36 -10.67 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 120.85 -10.99 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 125.29 -11.29 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 129.06 -12.31 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 134.23 -12.43 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 138.38 -13.38 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 143.68 -13.05 84 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 147.59 -14.71 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 153.59 -13.28 84 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 157.76 -12.52 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 162.67 -15.23 83 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 168.20 -15.36 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 172.97 -16.16 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 178.47 -16.16 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 184.24 -16.08 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 189.22 -18.58 84 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 194.72 -13.98 84 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 200.40 -14.38 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 206.16 -14.54 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 211.55 -14.96 84 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 216.01 -16.54 84 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 222.09 -16.61 84 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 228.27 -16.53 84 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 233.88 -17.63 84 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 239.68 -17.65 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 240.84 -23.33 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 252.25 -21.70 84 0 17 0
30MAR27 1,120.00 P 0.00 0.00 0.00 258.35 -18.53 85 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 264.39 -19.23 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 270.71 -19.69 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 277.29 -19.30 85 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 283.81 -23.09 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 290.34 -23.15 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 296.93 -21.65 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 301.88 -23.68 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 310.20 -22.37 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 315.69 -23.08 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 322.40 -23.12 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 329.00 -22.78 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 335.91 -23.06 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 343.17 -23.04 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 349.78 -23.09 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 356.40 -26.66 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 363.08 -25.14 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 370.39 -25.24 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 377.70 -26.41 86 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 385.01 -26.50 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 392.33 -27.36 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 399.65 -25.92 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 406.96 -26.29 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 414.29 -27.41 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 421.61 -27.44 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 93.11 -10.69 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 96.63 -11.44 82 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 100.16 -12.19 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 106.15 -10.47 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 110.21 -10.69 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 114.71 -10.47 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 116.99 -12.47 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 121.25 -12.50 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 125.51 -12.54 82 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 129.77 -12.59 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 134.03 -13.00 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 138.30 -13.78 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 145.16 -11.98 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 146.86 -15.34 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 151.37 -15.88 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 156.41 -15.91 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 161.44 -15.94 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 166.48 -15.97 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 171.52 -16.00 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 176.56 -16.03 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 181.61 -16.06 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 186.65 -16.12 82 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 191.70 -16.17 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 196.76 -16.72 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 201.81 -17.50 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 206.88 -18.27 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 211.95 -19.04 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 217.08 -19.75 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 222.87 -19.80 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 228.69 -19.82 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 238.74 -15.37 83 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 244.00 -14.26 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 250.85 -13.53 83 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 254.72 -15.85 82 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 260.89 -15.31 82 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 269.32 -13.80 83 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 274.58 -14.90 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 280.75 -15.15 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 286.97 -15.40 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 293.24 -15.66 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 299.57 -15.91 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 305.06 -17.05 83 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 311.49 -17.30 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 317.96 -22.00 83 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 324.49 -21.53 83 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 331.07 -17.69 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 337.70 -18.38 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 344.29 -19.45 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 350.91 -18.96 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 356.32 -20.82 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 362.90 -21.03 83 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 370.04 -20.78 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 376.72 -24.24 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 383.57 -22.25 83 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 391.04 -22.65 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 396.80 -22.50 83 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 403.95 -22.64 83 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 411.25 -22.68 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 418.34 -23.65 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 426.88 -22.29 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 433.20 -23.31 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 440.12 -25.08 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 447.53 -25.20 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 455.29 -26.43 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 462.87 -25.45 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 470.30 -27.76 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 213.35 -9.04 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 218.78 -12.37 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 224.27 -12.62 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 229.81 -12.88 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 235.41 -13.15 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 241.07 -10.08 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 246.79 -13.65 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 253.24 -13.22 83 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 258.37 -14.13 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 264.97 -13.70 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 270.91 -13.95 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 276.92 -14.17 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 282.97 -14.25 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 288.31 -12.79 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 295.23 -12.61 83 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 301.43 -13.82 83 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 307.69 -14.04 83 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 314.48 -13.78 83 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 319.27 -15.57 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 325.61 -14.52 83 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 333.02 -15.28 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 337.59 -17.19 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 346.06 -15.48 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 352.65 -15.70 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 359.29 -16.47 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 364.95 -18.62 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 371.67 -16.89 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 378.43 -17.11 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 385.23 -17.26 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 392.89 -10.00 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 400.20 -16.48 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 407.13 -16.68 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 414.10 -9.72 84 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 421.10 -8.74 84 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 428.15 -8.45 84 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 433.90 -18.69 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 441.00 -18.87 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 448.15 -11.73 84 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 455.32 -19.28 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 462.54 -19.46 84 0 0 0
TOTAL PUT 925 20,131 +419
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.420
18SEP26 23.50 C 0.00 0.00 0.00 10.92 - 0 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 10.42 - 0 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 9.92 +1.11 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 9.42 +1.11 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 8.92 +1.11 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 8.42 +1.11 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 7.92 +1.11 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 7.42 +1.11 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 6.92 +1.11 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 6.45 +1.14 138 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 5.95 +1.14 127 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 5.45 +1.09 117 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 4.95 +1.14 107 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 4.46 +1.13 103 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 3.93 +1.09 69 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 3.43 +1.05 60 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.03 +1.12 92 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 2.46 +0.93 61 0 20 0
18SEP26 32.50 C 1.14 1.14 1.14 1.94 +0.76 42 15 30 +15
18SEP26 33.00 C 1.63 1.63 1.63 1.56 +0.67 59 7 61 -7
18SEP26 33.50 C 1.07 1.07 1.07 1.16 +0.56 58 15 76 +15
18SEP26 34.00 C 0.42 0.85 0.42 0.84 +0.43 59 121 166 +77
18SEP26 34.50 C 0.26 0.57 0.26 0.57 +0.30 59 257 196 +115
18SEP26 35.00 C 0.17 0.41 0.16 0.38 +0.20 61 216 780 +50
18SEP26 35.50 C 0.12 0.25 0.10 0.23 +0.12 60 58 179 +17
18SEP26 36.00 C 0.13 0.16 0.09 0.14 +0.08 61 25 558 +1
18SEP26 36.50 C 0.08 0.08 0.08 0.08 +0.04 62 15 193 0
18SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 211 0
18SEP26 37.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 214 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 69 0 509 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
18SEP26 39.50 C 0.01 0.01 0.01 0.01 0.00 83 8 20 0
18SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 89 3 78 -3
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 125 0 34 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 10.94 - 85 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 10.44 - 80 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 9.94 +1.09 74 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 9.44 +1.08 68 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 8.94 +1.09 63 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 8.44 +1.08 57 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 7.94 +1.08 50 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 7.44 +1.11 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 6.94 +1.11 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 6.45 +1.11 56 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 5.95 +1.10 51 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 5.45 +1.08 47 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 4.96 +1.06 48 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 4.48 +1.04 49 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 4.01 +1.03 50 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 3.54 +0.96 48 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 3.06 +0.86 45 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 2.60 +0.76 42 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 2.21 +0.69 44 0 0 0
25SEP26 33.00 C 1.69 1.69 1.69 1.88 +0.64 47 9 9 +9
25SEP26 33.50 C 0.00 0.00 0.00 1.55 +0.55 47 0 0 0
25SEP26 34.00 C 1.17 1.28 1.08 1.26 +0.48 47 32 33 +30
25SEP26 34.50 C 0.00 0.00 0.00 1.01 +0.41 48 0 19 0
25SEP26 35.00 C 0.49 0.78 0.43 0.79 +0.31 48 41 36 +14
25SEP26 35.50 C 0.37 0.64 0.37 0.62 +0.27 48 19 49 +18
25SEP26 36.00 C 0.49 0.49 0.49 0.47 +0.21 48 15 17 +15
25SEP26 36.50 C 0.21 0.34 0.21 0.35 +0.16 48 40 40 +40
25SEP26 37.00 C 0.15 0.21 0.15 0.27 +0.13 49 60 60 +60
25SEP26 37.50 C 0.18 0.18 0.18 0.20 +0.10 49 2 502 +2
25SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.07 49 0 1 0
25SEP26 38.50 C 0.10 0.10 0.10 0.10 +0.05 49 1 1 +1
25SEP26 39.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.93 +0.88 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.43 +0.88 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.93 +0.88 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.43 +0.88 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.93 +0.96 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 20.44 +0.93 169 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 19.94 +0.97 161 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 19.44 +0.91 153 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.94 +0.89 145 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.44 +0.88 137 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.94 +0.88 130 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.44 +0.88 122 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.94 +0.88 114 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.44 +0.87 104 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.94 +0.88 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.44 +0.97 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.94 +0.97 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.44 +0.96 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.44 +0.90 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.44 +0.87 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.44 +0.87 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.45 +0.89 71 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 9.45 +0.97 61 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.45 +0.90 52 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 7.45 +0.92 43 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 6.46 +1.10 47 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 5.48 +1.07 47 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 4.52 +1.08 46 0 986 0
29SEP26 31.00 C 0.00 0.00 0.00 3.54 +0.93 39 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 2.76 +0.84 45 0 552 0
29SEP26 33.00 C 1.38 1.95 1.35 1.99 +0.59 43 102 792 +100
29SEP26 34.00 C 0.97 1.42 0.97 1.42 +0.49 45 85 968 +5
29SEP26 35.00 C 0.76 0.91 0.76 0.94 +0.35 45 54 1,571 +39
29SEP26 36.00 C 0.40 0.56 0.36 0.60 +0.24 46 58 1,314 +6
29SEP26 37.00 C 0.23 0.39 0.23 0.37 +0.17 46 74 1,377 +16
29SEP26 38.00 C 0.20 0.22 0.20 0.22 +0.11 47 107 932 +27
29SEP26 39.00 C 0.07 0.14 0.07 0.12 +0.06 46 8 529 +7
29SEP26 40.00 C 0.08 0.10 0.07 0.06 +0.03 46 65 1,062 -50
29SEP26 41.00 C 0.04 0.04 0.04 0.03 +0.01 46 3 1,348 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,164 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,237 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 171 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 22.96 +0.91 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.46 +0.91 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.96 +0.91 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.47 +0.92 98 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.93 +0.96 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.44 +0.93 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.94 +0.94 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.47 +0.94 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.98 +0.93 83 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.44 +0.88 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.94 +0.88 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.44 +0.88 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.94 +0.88 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.44 +0.87 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.94 +0.88 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.44 +0.92 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.94 +0.91 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.44 +0.91 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.45 +0.91 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.45 +0.88 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.48 +0.91 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.50 +0.94 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.51 +1.03 31 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.57 +1.02 44 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.64 +1.02 46 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.73 +1.00 46 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.88 +1.11 46 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.08 +0.95 47 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 4.30 +0.86 46 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 3.61 +0.75 46 0 128 0
29OCT26 33.00 C 2.32 2.85 2.32 2.95 +0.63 45 17 861 +17
29OCT26 34.00 C 2.41 2.42 2.34 2.41 +0.54 45 17 133 -3
29OCT26 35.00 C 1.64 1.94 1.64 1.95 +0.47 45 61 310 +44
29OCT26 36.00 C 0.00 0.00 0.00 1.56 +0.40 45 0 448 0
29OCT26 37.00 C 1.16 1.23 1.12 1.24 +0.32 46 10 605 +5
29OCT26 38.00 C 0.74 0.93 0.74 0.99 +0.28 46 126 361 +120
29OCT26 39.00 C 0.73 0.78 0.72 0.76 +0.23 46 32 253 +11
29OCT26 40.00 C 0.42 0.58 0.42 0.59 +0.19 47 30 253 +12
29OCT26 41.00 C 0.35 0.45 0.35 0.45 +0.16 47 4 543 0
29OCT26 42.00 C 0.00 0.00 0.00 0.34 +0.12 47 0 90 0
29OCT26 43.00 C 0.00 0.00 0.00 0.25 +0.09 47 0 192 0
29OCT26 44.00 C 0.22 0.22 0.22 0.18 +0.07 46 10 133 0
29OCT26 45.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.96 +0.91 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.46 +0.91 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.96 +0.91 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.47 +0.92 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.96 +0.99 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.47 +0.96 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.96 +0.96 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.47 +0.94 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.98 +0.93 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.47 +0.91 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.98 +0.92 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.48 +0.92 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.99 +0.93 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.49 +0.92 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.00 +0.94 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.51 +0.99 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.02 +0.97 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.51 +0.98 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.55 +0.97 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.58 +1.01 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.62 +0.97 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.67 +0.99 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.75 +0.96 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.85 +0.95 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.97 +0.90 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.14 +0.85 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.34 +0.90 47 0 0 0
27NOV26 30.00 C 4.81 4.81 4.81 5.60 +0.85 47 7 7 +7
27NOV26 31.00 C 4.86 4.86 4.86 4.92 +0.78 47 8 23 +8
27NOV26 32.00 C 4.16 4.16 4.16 4.28 +0.73 47 5 35 +5
27NOV26 33.00 C 3.64 3.64 3.64 3.67 +0.63 46 15 76 +6
27NOV26 34.00 C 3.11 3.11 3.11 3.16 +0.57 47 15 70 +15
27NOV26 35.00 C 2.48 2.63 2.48 2.70 +0.51 47 17 36 +6
27NOV26 36.00 C 2.00 2.00 2.00 2.29 +0.44 47 15 129 -15
27NOV26 37.00 C 1.84 1.84 1.84 1.95 +0.41 47 15 47 -15
27NOV26 38.00 C 1.62 1.62 1.62 1.64 +0.37 47 1 122 +1
27NOV26 39.00 C 1.31 1.31 1.31 1.38 +0.32 47 5 73 0
27NOV26 40.00 C 1.10 1.16 1.10 1.17 +0.27 48 26 114 +24
27NOV26 41.00 C 0.00 0.00 0.00 0.97 +0.24 48 0 631 0
27NOV26 42.00 C 0.82 0.82 0.82 0.81 +0.21 48 1 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.67 +0.19 48 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.54 +0.15 48 0 45 0
27NOV26 45.00 C 0.44 0.44 0.44 0.44 +0.12 47 50 133 +50
27NOV26 46.00 C 0.40 0.40 0.40 0.36 +0.11 48 1 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.29 +0.09 47 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.23 +0.07 47 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.19 +0.06 48 0 99 0
27NOV26 50.00 C 0.20 0.20 0.20 0.15 +0.05 47 1 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 151 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.99 +0.94 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.49 +0.93 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.00 +0.95 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.50 +0.94 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.01 +0.92 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.52 +0.96 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.02 +0.93 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.52 +0.91 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.03 +0.93 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.54 +0.94 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.05 +0.95 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.56 +0.93 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.07 +0.92 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.58 +0.92 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.10 +0.93 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.59 +0.85 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.10 +0.88 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.65 +0.88 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.69 +0.83 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.74 +0.83 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.82 +0.86 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.91 +0.96 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.03 +0.86 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.18 +0.91 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.36 +0.82 48 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.59 +0.77 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.75 +0.68 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 6.11 +0.81 47 0 113 0
30DEC26 31.00 C 0.00 0.00 0.00 5.47 +0.78 47 0 98 0
30DEC26 32.00 C 4.18 4.18 4.18 4.92 +0.76 48 15 633 +15
30DEC26 33.00 C 4.18 4.35 4.18 4.30 +0.64 47 26 182 -26
30DEC26 34.00 C 0.00 0.00 0.00 3.80 +0.58 47 0 553 0
30DEC26 35.00 C 2.83 3.37 2.83 3.35 +0.54 47 30 518 -15
30DEC26 36.00 C 0.00 0.00 0.00 2.94 +0.50 47 0 1,380 0
30DEC26 37.00 C 2.45 2.49 2.45 2.59 +0.46 47 36 490 -2
30DEC26 38.00 C 2.18 2.18 2.18 2.26 +0.40 47 28 470 +7
30DEC26 39.00 C 0.00 0.00 0.00 1.97 +0.37 47 0 327 0
30DEC26 40.00 C 1.49 1.49 1.49 1.74 +0.35 48 1 509 +1
30DEC26 41.00 C 1.48 1.52 1.48 1.50 +0.30 48 6 172 +6
30DEC26 42.00 C 1.31 1.31 1.31 1.30 +0.27 48 1 890 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.12 +0.24 48 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 +0.21 47 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.82 +0.18 47 0 1,080 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 +0.16 47 0 546 0
30DEC26 47.00 C 0.62 0.62 0.62 0.60 +0.14 47 1 581 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 +0.12 47 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.43 +0.10 47 0 1,011 0
30DEC26 50.00 C 0.37 0.37 0.37 0.37 +0.10 47 50 158 +45
30DEC26 52.50 C 0.00 0.00 0.00 0.24 +0.06 47 0 175 0
30DEC26 55.00 C 0.22 0.22 0.22 0.16 +0.04 47 1 202 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.03 48 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 46 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 23.10 +0.93 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.60 +0.89 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.13 +0.91 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.63 +0.90 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.16 +0.91 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.68 +0.91 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.20 +0.94 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.72 +0.93 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.24 +0.94 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.76 +0.89 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.27 +0.88 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.81 +0.90 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.34 +0.90 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.87 +0.89 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.39 +0.85 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.92 +0.88 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.46 +0.88 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.01 +0.88 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.14 +0.89 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.27 +0.88 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.42 +0.88 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.59 +0.89 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.80 +0.87 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.04 +0.82 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.30 +0.77 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.61 +0.81 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.94 +0.73 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.24 +0.73 47 0 252 0
30MAR27 31.00 C 6.44 6.44 6.44 6.66 +0.70 47 15 300 -15
30MAR27 32.00 C 5.78 5.78 5.78 6.12 +0.62 47 30 290 -15
30MAR27 33.00 C 5.42 5.42 5.42 5.68 +0.65 47 2 271 -2
30MAR27 34.00 C 0.00 0.00 0.00 5.21 +0.61 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.76 +0.56 47 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 4.36 +0.53 47 0 1,535 0
30MAR27 37.00 C 0.00 0.00 0.00 3.99 +0.49 47 0 90 0
30MAR27 38.00 C 3.45 3.45 3.45 3.65 +0.46 47 1 76 -1
30MAR27 39.00 C 0.00 0.00 0.00 3.34 +0.44 48 0 82 0
30MAR27 40.00 C 3.07 3.07 3.07 3.06 +0.42 48 2 873 +2
30MAR27 41.00 C 0.00 0.00 0.00 2.80 +0.40 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.55 +0.36 48 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 2.32 +0.34 48 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 2.11 +0.32 48 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 1.91 +0.29 48 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.73 +0.27 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 +0.25 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.42 +0.23 48 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.29 +0.21 48 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.16 +0.19 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.90 +0.15 48 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 +0.12 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 +0.10 47 0 0 0
30MAR27 60.00 C 0.53 0.53 0.53 0.42 +0.08 47 50 72 +45
30MAR27 62.50 C 0.00 0.00 0.00 0.33 +0.07 48 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 23.22 +0.97 62 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.75 +1.02 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.34 +1.05 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.80 +0.98 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.39 +1.06 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.84 +0.80 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.38 +0.86 58 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.97 +0.99 61 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.50 +0.92 60 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.04 +0.93 59 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.57 +0.99 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.11 +0.91 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.66 +1.04 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.14 +0.88 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.69 +0.80 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.25 +0.79 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.82 +0.92 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.38 +0.89 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.53 +0.88 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.70 +0.86 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.92 +0.86 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.15 +0.82 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.42 +0.83 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.71 +0.81 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.03 +0.66 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.38 +0.64 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.70 +0.53 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.12 +0.69 48 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 7.66 +0.74 49 0 94 0
29JUN27 32.00 C 7.01 7.01 7.01 7.07 +0.65 48 15 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.66 +0.56 48 0 121 0
29JUN27 34.00 C 6.05 6.05 6.05 6.25 +0.58 49 15 125 0
29JUN27 35.00 C 0.00 0.00 0.00 5.80 +0.50 48 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 5.41 +0.57 48 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 5.04 +0.54 49 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.71 +0.52 49 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 4.39 +0.58 49 0 81 0
29JUN27 40.00 C 3.98 3.98 3.97 4.12 +0.46 49 34 133 +17
29JUN27 41.00 C 3.78 3.78 3.78 3.84 +0.45 49 17 189 +17
29JUN27 42.00 C 0.00 0.00 0.00 3.58 +0.45 49 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 3.21 +0.31 48 0 101 0
29JUN27 44.00 C 2.82 2.82 2.82 3.07 +0.37 49 1 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.82 +0.32 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.58 +0.28 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.39 +0.25 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.21 +0.22 48 0 10 0
29JUN27 49.00 C 2.15 2.15 2.15 2.06 +0.22 48 39 47 +39
29JUN27 50.00 C 0.00 0.00 0.00 1.97 +0.28 49 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 1.58 +0.17 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.36 +0.21 49 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.12 +0.16 49 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 +0.16 49 0 58 0
29JUN27 62.50 C 0.92 0.95 0.92 0.77 +0.11 48 71 71 +56
29JUN27 65.00 C 0.81 0.83 0.81 0.65 +0.11 48 65 117 +57
29JUN27 67.50 C 0.00 0.00 0.00 0.53 +0.08 48 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 +0.08 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
29JUN27 75.00 C 0.46 0.46 0.46 0.31 +0.05 48 20 40 +20
29JUN27 77.50 C 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
29JUN27 80.00 C 0.37 0.37 0.37 0.21 +0.03 48 30 30 +30
29JUN27 82.50 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 3 0
29SEP27 11.50 C 0.00 0.00 0.00 23.25 - 60 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 22.77 - 59 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 22.34 +1.05 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.82 +1.00 57 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.39 +1.06 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.88 +0.84 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.41 +0.89 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.97 +0.99 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.50 +0.92 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 19.04 +0.93 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.58 +1.00 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 18.13 +0.93 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.69 +1.06 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.25 +0.99 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.83 +0.94 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.40 +0.94 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.99 +1.03 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 15.58 +1.02 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 14.78 +0.97 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 14.00 +1.01 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.25 +0.98 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.54 +0.92 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.85 +0.72 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.26 +0.77 49 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 10.59 +0.70 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.89 +0.57 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.39 +0.56 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.86 +0.75 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.40 +0.76 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.90 +0.70 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.47 +0.69 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.05 +0.66 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.65 +0.62 49 0 60 0
29SEP27 36.00 C 5.86 5.86 5.86 6.21 +0.52 48 15 125 +15
29SEP27 37.00 C 5.54 5.54 5.54 5.86 +0.49 48 15 40 +15
29SEP27 38.00 C 0.00 0.00 0.00 5.63 +0.56 49 0 170 0
29SEP27 39.00 C 4.83 4.83 4.83 5.24 +0.45 48 1 1 +1
29SEP27 40.00 C 4.57 4.79 4.57 5.01 +0.50 49 2 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.70 +0.44 49 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 4.44 +0.56 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 4.19 +0.48 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.94 +0.42 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.70 +0.41 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.48 +0.34 49 0 0 0
29SEP27 47.00 C 3.41 3.41 3.41 3.29 +0.33 49 79 79 +79
29SEP27 48.00 C 3.23 3.24 3.22 3.10 +0.33 49 24 24 +24
29SEP27 49.00 C 3.06 3.06 3.06 2.92 +0.32 49 3 8 +3
29SEP27 50.00 C 0.00 0.00 0.00 2.73 +0.27 49 0 8 0
29SEP27 52.50 C 0.00 0.00 0.00 2.37 +0.26 49 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 2.02 +0.21 48 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 1.76 +0.19 48 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.51 +0.17 48 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.31 +0.15 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.13 +0.14 48 0 2 0
29SEP27 67.50 C 1.22 1.22 1.22 0.96 +0.10 48 1 1 +1
29SEP27 70.00 C 0.00 0.00 0.00 0.85 +0.10 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.74 +0.10 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 +0.07 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.56 +0.07 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.48 +0.07 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.37 +0.05 48 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29SEP27 90.00 C 0.45 0.45 0.45 0.27 +0.03 48 50 50 +50
29SEP27 92.50 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
29SEP27 95.00 C 0.40 0.40 0.40 0.21 +0.02 48 50 52 +50
TOTAL CALL 2,846 65,038 +1,438
18SEP26 23.50 P 0.00 0.00 0.00 0.01 - 210 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.01 - 200 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 1 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.03 75 0 23 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.07 66 0 9 0
18SEP26 31.50 P 0.03 0.03 0.03 0.02 -0.12 65 3 41 0
18SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.20 63 0 31 0
18SEP26 32.50 P 0.32 0.32 0.09 0.08 -0.30 62 24 21 +7
18SEP26 33.00 P 0.51 0.51 0.17 0.15 -0.40 62 200 268 +147
18SEP26 33.50 P 0.34 0.35 0.29 0.27 -0.57 62 32 98 +18
18SEP26 34.00 P 1.01 1.04 0.45 0.45 -0.69 63 276 362 +210
18SEP26 34.50 P 0.73 0.74 0.73 0.69 -0.80 63 115 181 +78
18SEP26 35.00 P 1.06 1.06 1.06 0.99 -0.94 64 250 441 +250
18SEP26 35.50 P 1.48 1.48 1.48 1.35 -0.90 66 10 78 0
18SEP26 36.00 P 0.00 0.00 0.00 1.77 -0.94 69 0 74 0
18SEP26 36.50 P 0.00 0.00 0.00 2.22 -0.98 74 0 91 0
18SEP26 37.00 P 0.00 0.00 0.00 2.62 -1.09 63 0 139 0
18SEP26 37.50 P 3.73 3.73 3.73 3.13 -1.07 75 10 122 0
18SEP26 38.00 P 0.00 0.00 0.00 3.69 -1.09 100 0 70 0
18SEP26 38.50 P 0.00 0.00 0.00 4.19 -1.09 110 0 13 0
18SEP26 39.00 P 0.00 0.00 0.00 4.61 -1.17 92 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 5.11 -1.17 100 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 5.61 -1.17 107 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 6.08 -1.20 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 6.58 -1.20 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 7.08 -1.20 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 7.58 -1.20 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 8.08 -1.20 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 8.58 -1.20 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 9.08 -1.20 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 9.58 -1.20 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 10.08 -1.20 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 10.58 -1.20 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 11.10 -1.18 171 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 11.61 -1.17 185 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 12.11 -1.17 191 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 12.60 -1.18 188 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 13.10 -1.18 193 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 1 0
25SEP26 29.50 P 0.00 0.00 0.00 0.03 -0.05 52 0 1 0
25SEP26 30.00 P 0.14 0.14 0.14 0.04 -0.09 50 1 6 +1
25SEP26 30.50 P 0.00 0.00 0.00 0.07 -0.12 50 0 1 0
25SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.17 50 0 11 0
25SEP26 31.50 P 0.36 0.36 0.36 0.16 -0.24 49 15 28 +15
25SEP26 32.00 P 0.28 0.28 0.28 0.24 -0.30 49 1 5 +1
25SEP26 32.50 P 0.68 0.68 0.68 0.35 -0.37 49 2 2 +1
25SEP26 33.00 P 0.50 0.50 0.50 0.49 -0.45 50 2 15 +2
25SEP26 33.50 P 0.77 0.77 0.77 0.66 -0.53 50 1 1 +1
25SEP26 34.00 P 0.85 0.85 0.84 0.88 -0.60 50 8 8 +8
25SEP26 34.50 P 0.00 0.00 0.00 1.13 -0.67 51 0 4 0
25SEP26 35.00 P 1.50 1.50 1.42 1.41 -0.80 51 30 30 +30
25SEP26 35.50 P 1.84 1.84 1.84 1.74 -0.85 51 15 15 +15
25SEP26 36.00 P 0.00 0.00 0.00 2.00 -1.00 47 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 2.45 -0.99 51 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 2.87 -0.90 52 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 3.35 -0.93 56 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 3.72 -1.06 51 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 4.19 -1.09 53 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 4.63 -1.15 49 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 5.11 -1.17 49 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 5.61 -1.17 53 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 6.16 -1.12 66 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 6.65 -1.13 68 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 7.14 -1.14 70 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 7.64 -1.14 73 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 8.14 -1.14 77 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 8.64 -1.14 80 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 9.14 -1.14 84 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 9.64 -1.14 87 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 10.14 -1.14 91 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 10.64 -1.14 94 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 857 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 402 0
29SEP26 27.00 P 0.02 0.02 0.02 0.01 0.00 55 90 2,274 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,080 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 2,905 0
29SEP26 30.00 P 0.17 0.18 0.10 0.07 -0.11 46 254 4,189 -204
29SEP26 31.00 P 0.34 0.34 0.19 0.16 -0.18 46 9 3,613 -1
29SEP26 32.00 P 0.61 0.61 0.35 0.33 -0.32 46 19 4,593 -1
29SEP26 33.00 P 0.76 0.76 0.60 0.60 -0.41 46 244 3,297 +65
29SEP26 34.00 P 1.55 1.55 1.03 1.00 -0.53 47 519 3,624 -321
29SEP26 35.00 P 1.65 1.65 1.51 1.51 -0.76 46 65 1,813 -14
29SEP26 36.00 P 2.92 2.92 2.88 2.23 -0.87 49 2 2,591 0
29SEP26 37.00 P 3.92 3.92 3.02 3.00 -0.94 50 6 2,251 -6
29SEP26 38.00 P 0.00 0.00 0.00 3.87 -0.91 53 0 829 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 -1.11 46 0 289 0
29SEP26 40.00 P 0.00 0.00 0.00 5.78 -1.00 63 0 414 0
29SEP26 41.00 P 0.00 0.00 0.00 6.65 -1.13 58 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 7.64 -1.14 62 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 8.64 -1.14 68 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.69 -1.09 81 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 10.64 -1.14 79 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 11.61 -1.17 78 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.60 -1.18 79 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 13.58 -1.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.58 -1.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.58 -1.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.08 -1.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.58 -1.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.19 -1.01 145 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.67 -1.03 150 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.19 -1.01 163 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.67 -1.03 168 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.17 -1.03 176 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.58 -1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.19 -1.01 196 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.69 -1.01 203 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.19 -1.01 210 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.67 -1.03 212 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.17 -1.03 218 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.67 -1.03 224 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.16 -1.04 228 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.66 -1.04 233 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.17 -1.03 242 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.67 -1.03 247 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.16 -1.04 250 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 248 0
29OCT26 24.00 P 0.04 0.05 0.04 0.02 -0.02 47 8 100 0
29OCT26 25.00 P 0.07 0.07 0.07 0.04 -0.03 47 110 405 +110
29OCT26 26.00 P 0.11 0.11 0.11 0.08 -0.04 47 1 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 -0.07 47 0 231 0
29OCT26 28.00 P 0.33 0.33 0.27 0.23 -0.12 47 2 432 +1
29OCT26 29.00 P 0.00 0.00 0.00 0.36 -0.17 46 0 301 0
29OCT26 30.00 P 0.75 0.75 0.57 0.55 -0.22 47 29 2,303 +1
29OCT26 31.00 P 0.90 0.90 0.90 0.79 -0.30 46 4 535 +2
29OCT26 32.00 P 1.45 1.45 1.45 1.10 -0.36 46 15 551 0
29OCT26 33.00 P 1.53 1.53 1.45 1.48 -0.45 46 43 960 -2
29OCT26 34.00 P 2.32 2.32 1.90 1.93 -0.53 46 72 410 -14
29OCT26 35.00 P 3.01 3.01 2.54 2.47 -0.61 46 30 759 +25
29OCT26 36.00 P 3.19 3.19 3.19 3.08 -0.71 47 12 544 +5
29OCT26 37.00 P 0.00 0.00 0.00 3.73 -0.82 46 0 547 0
29OCT26 38.00 P 0.00 0.00 0.00 4.45 -0.89 46 0 332 0
29OCT26 39.00 P 0.00 0.00 0.00 5.26 -0.92 47 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.07 -1.00 47 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.04 -0.94 51 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 7.87 -1.04 49 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 8.79 -0.99 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.73 -1.05 50 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 10.69 -1.09 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.67 -1.11 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.64 -1.14 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.64 -1.06 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.64 -1.06 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.64 -1.06 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.14 -1.06 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.65 -1.05 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.19 -1.01 85 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.67 -1.03 89 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.19 -1.01 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.67 -1.03 99 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.17 -1.03 103 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.64 -1.06 104 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.19 -1.01 115 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.69 -1.01 119 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.19 -1.01 123 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.67 -1.03 125 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.17 -1.03 129 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.67 -1.03 132 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.16 -1.04 135 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.66 -1.04 138 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.17 -1.03 143 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.67 -1.03 146 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.16 -1.04 147 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 21.00 P 0.05 0.05 0.05 0.02 -0.01 48 20 45 +20
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 -0.07 47 0 39 0
27NOV26 26.00 P 0.00 0.00 0.00 0.27 -0.09 48 0 61 0
27NOV26 27.00 P 0.45 0.45 0.45 0.39 -0.14 47 22 200 +22
27NOV26 28.00 P 0.61 0.61 0.59 0.56 -0.18 48 16 315 +14
27NOV26 29.00 P 0.84 0.85 0.81 0.77 -0.23 48 54 262 +24
27NOV26 30.00 P 1.08 1.08 1.08 1.04 -0.25 48 28 332 +28
27NOV26 31.00 P 1.64 1.64 1.47 1.35 -0.33 48 155 658 +111
27NOV26 32.00 P 1.96 1.96 1.83 1.71 -0.38 48 75 758 +67
27NOV26 33.00 P 2.52 2.52 2.16 2.12 -0.45 47 175 346 +146
27NOV26 34.00 P 3.07 3.07 2.73 2.60 -0.51 47 36 451 +21
27NOV26 35.00 P 3.68 3.75 3.31 3.14 -0.57 47 57 1,098 +30
27NOV26 36.00 P 3.84 3.84 3.84 3.73 -0.64 48 20 251 0
27NOV26 37.00 P 0.00 0.00 0.00 4.39 -0.67 48 0 1,235 0
27NOV26 38.00 P 0.00 0.00 0.00 5.05 -0.76 47 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 5.79 -0.59 48 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 6.63 -0.57 49 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.48 -0.72 50 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.33 -0.73 51 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 9.19 -0.84 51 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.00 -0.89 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.91 -0.90 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.83 -1.00 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.77 -1.01 50 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.72 -1.01 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.68 -1.04 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.66 -1.05 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.14 -1.15 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.65 -1.13 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.19 -1.03 68 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.67 -1.04 72 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.19 -1.03 77 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.67 -1.05 80 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.17 -1.05 84 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.66 -1.10 87 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.19 -1.03 93 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.69 -1.03 96 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.19 -1.01 99 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.67 -1.03 101 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.17 -1.03 104 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.67 -1.03 107 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.16 -1.04 109 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.66 -1.04 111 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.17 -1.03 115 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.67 -1.04 118 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.16 -1.04 119 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 627 0
30DEC26 23.00 P 0.27 0.27 0.27 0.16 -0.06 47 1 540 0
30DEC26 24.00 P 0.37 0.37 0.37 0.24 -0.09 47 1 266 0
30DEC26 25.00 P 0.50 0.50 0.50 0.36 -0.11 48 1 1,684 +1
30DEC26 26.00 P 0.58 0.58 0.58 0.50 -0.14 47 10 767 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.18 47 0 975 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 -0.23 48 0 647 0
30DEC26 29.00 P 1.26 1.26 1.21 1.17 -0.25 48 31 961 +31
30DEC26 30.00 P 1.72 1.72 1.47 1.48 -0.29 48 246 4,851 -54
30DEC26 31.00 P 2.08 2.08 1.89 1.82 -0.34 48 217 1,486 +165
30DEC26 32.00 P 2.59 2.59 2.26 2.22 -0.39 47 19 2,331 +4
30DEC26 33.00 P 2.75 2.75 2.71 2.66 -0.44 47 97 1,216 +15
30DEC26 34.00 P 3.61 3.61 3.18 3.15 -0.49 47 475 1,270 +308
30DEC26 35.00 P 4.27 4.27 4.27 3.69 -0.52 47 8 2,329 +8
30DEC26 36.00 P 0.00 0.00 0.00 4.28 -0.58 47 0 1,151 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 -0.65 47 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 5.60 -0.61 48 0 2,208 0
30DEC26 39.00 P 0.00 0.00 0.00 6.32 -0.77 48 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 -0.72 47 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 7.91 -0.65 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 -0.75 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.55 -0.67 50 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 10.40 -0.75 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.27 -0.74 50 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.16 -0.76 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.06 -0.77 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.91 -0.91 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.84 -0.97 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.78 -0.99 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.18 -1.11 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.65 -1.13 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.19 -1.03 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.67 -1.04 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.19 -1.03 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.67 -1.05 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.17 -1.05 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.66 -1.10 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.19 -1.03 80 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.69 -1.03 83 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.19 -1.01 86 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.67 -1.03 87 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.17 -1.03 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.67 -1.03 92 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.16 -1.04 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.66 -1.04 96 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.17 -1.03 99 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.67 -1.04 102 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.16 -1.04 103 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.06 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.08 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.09 48 0 139 0
30MAR27 23.00 P 0.73 0.73 0.73 0.56 -0.12 48 15 185 +14
30MAR27 24.00 P 0.88 0.88 0.85 0.73 -0.15 48 67 473 -6
30MAR27 25.00 P 1.07 1.07 1.07 0.94 -0.17 48 2 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 -0.18 48 0 564 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 -0.22 48 0 778 0
30MAR27 28.00 P 1.99 1.99 1.80 1.75 -0.25 48 16 767 -1
30MAR27 29.00 P 0.00 0.00 0.00 2.06 -0.31 47 0 562 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 -0.34 47 0 1,271 0
30MAR27 31.00 P 0.00 0.00 0.00 2.83 -0.38 47 0 264 0
30MAR27 32.00 P 3.28 3.28 3.28 3.28 -0.41 47 5 187 0
30MAR27 33.00 P 3.88 3.88 3.88 3.76 -0.45 47 15 472 +15
30MAR27 34.00 P 4.41 4.41 4.41 4.28 -0.48 47 15 448 +15
30MAR27 35.00 P 0.00 0.00 0.00 4.83 -0.52 47 0 1,324 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 -0.59 47 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.06 -0.62 48 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.71 -0.64 47 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.38 -0.53 47 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.16 -0.47 48 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 8.90 -0.50 48 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.61 -0.60 48 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.45 -0.51 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.24 -0.58 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.98 -0.66 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.89 -0.59 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.74 -0.60 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.61 -0.61 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.40 -0.70 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.29 -0.71 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.56 -0.86 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.87 -0.91 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.26 -1.00 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.67 -1.04 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.19 -1.03 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.67 -1.05 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.17 -1.05 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.66 -1.10 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.19 -1.03 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.69 -1.03 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.19 -1.01 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.67 -1.03 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.17 -1.03 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.67 -1.03 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.16 -1.04 75 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.66 -1.04 77 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.17 -1.03 79 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.67 -1.04 81 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.16 -1.04 82 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 -0.07 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.47 -0.08 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.54 -0.10 49 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 -0.10 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 -0.11 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.11 -0.10 49 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 -0.13 48 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 -0.15 48 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 -0.21 48 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 2.20 -0.26 48 0 281 0
29JUN27 28.00 P 2.81 2.81 2.81 2.54 -0.30 47 23 192 +23
29JUN27 29.00 P 3.22 3.22 3.22 2.93 -0.32 47 23 137 +23
29JUN27 30.00 P 0.00 0.00 0.00 3.35 -0.36 47 0 55 0
29JUN27 31.00 P 3.93 3.93 3.85 3.79 -0.40 47 125 242 +76
29JUN27 32.00 P 0.00 0.00 0.00 4.29 -0.42 47 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 4.80 -0.46 47 0 84 0
29JUN27 34.00 P 0.00 0.00 0.00 5.33 -0.50 47 0 88 0
29JUN27 35.00 P 5.93 5.93 5.93 5.95 -0.44 47 20 492 +20
29JUN27 36.00 P 0.00 0.00 0.00 6.51 -0.56 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.13 -0.60 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.78 -0.45 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.52 -0.59 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.22 -0.45 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.93 -0.48 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.67 -0.48 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.43 -0.49 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.20 -0.51 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.98 -0.53 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.78 -0.54 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.53 -0.60 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.41 -0.54 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.24 -0.56 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.08 -0.58 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.18 -0.65 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.39 -0.80 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.66 -0.85 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.97 -1.03 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.33 -0.99 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.73 -1.09 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.17 -1.05 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.66 -1.10 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.19 -1.03 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.69 -1.03 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.19 -1.01 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.67 -1.03 61 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.17 -1.03 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.67 -1.03 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.16 -1.04 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.66 -1.04 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.17 -1.03 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.67 -1.04 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.16 -1.04 72 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 -0.06 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 -0.06 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.06 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 -0.08 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.44 -0.09 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.51 -0.09 48 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.58 -0.11 48 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.66 -0.12 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.75 -0.12 48 0 0 0
29SEP27 20.00 P 0.93 0.93 0.91 0.84 -0.13 48 32 62 +32
29SEP27 21.00 P 0.00 0.00 0.00 1.04 -0.17 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.28 -0.16 48 0 42 0
29SEP27 23.00 P 0.00 0.00 0.00 1.54 -0.21 49 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.84 -0.14 49 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.15 -0.15 49 0 51 0
29SEP27 26.00 P 0.00 0.00 0.00 2.51 -0.25 49 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.89 -0.15 49 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.28 -0.27 49 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.70 -0.29 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.10 -0.36 48 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.58 -0.43 48 0 0 0
29SEP27 32.00 P 5.12 5.13 5.07 5.12 -0.38 48 89 89 +88
29SEP27 33.00 P 0.00 0.00 0.00 5.62 -0.48 48 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.18 -0.49 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.76 -0.52 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.36 -0.57 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 7.97 -0.62 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.65 -0.35 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.38 -0.30 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.07 -0.28 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.78 -0.44 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.51 -0.45 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.24 -0.47 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.99 -0.49 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.76 -0.52 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.54 -0.51 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.34 -0.52 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.14 -0.52 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.89 -0.60 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.71 -0.61 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.80 -0.63 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.95 -0.66 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.15 -0.66 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.41 -0.89 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.69 -0.94 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 30.99 -0.99 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.36 -1.05 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.76 -1.07 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.19 -1.10 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.69 -1.06 52 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.19 -1.01 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.67 -1.03 55 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.17 -1.04 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.67 -1.04 58 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.16 -1.05 60 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.66 -1.05 61 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.17 -1.04 63 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.67 -1.04 65 0 0 0
TOTAL PUT 4,740 105,811 +1,690
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$ 35.060
18SEP26 25.00 C 0.00 0.00 0.00 10.06 -0.81 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 9.56 -0.81 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 9.06 -0.81 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.56 -0.81 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 8.06 -0.81 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.56 -0.81 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 7.06 -0.81 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.56 -0.81 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 6.06 -0.81 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.56 -0.81 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 5.07 -0.80 86 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.57 -0.80 78 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 4.07 -0.80 69 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.57 -0.80 61 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 3.08 -0.80 63 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 2.59 -0.81 59 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.13 -0.79 61 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 1.73 -0.74 67 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 1.30 -0.74 61 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.95 -0.69 61 0 15 0
18SEP26 35.00 C 0.00 0.00 0.00 0.67 -0.62 61 0 0 0
18SEP26 35.50 C 0.61 0.61 0.61 0.45 -0.53 61 18 17 +16
18SEP26 36.00 C 0.43 0.43 0.43 0.28 -0.45 61 15 29 +15
18SEP26 36.50 C 0.33 0.33 0.29 0.17 -0.36 61 77 51 +51
18SEP26 37.00 C 0.19 0.21 0.19 0.09 -0.28 60 45 75 +2
18SEP26 37.50 C 0.15 0.15 0.15 0.05 -0.20 61 15 15 -15
18SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.13 63 0 77 0
18SEP26 38.50 C 0.00 0.00 0.00 0.02 -0.08 66 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 56 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 45 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 9.58 -0.80 66 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 9.08 -0.80 60 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 8.58 -0.80 53 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.08 -0.80 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 7.58 -0.80 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.08 -0.80 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 6.58 -0.81 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.09 -0.80 51 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 5.59 -0.80 47 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.10 -0.80 48 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 4.61 -0.80 47 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.13 -0.79 46 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 3.66 -0.79 46 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.21 -0.77 47 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 2.78 -0.75 47 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.37 -0.73 46 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 2.00 -0.69 47 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.66 -0.65 47 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 1.35 -0.65 47 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 1.09 -0.54 47 0 0 0
25SEP26 35.50 C 1.03 1.03 1.03 0.86 -0.49 47 12 12 +12
25SEP26 36.00 C 0.00 0.00 0.00 0.67 -0.43 47 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.51 -0.39 47 0 0 0
25SEP26 37.00 C 0.54 0.54 0.54 0.38 -0.34 47 15 30 +15
25SEP26 37.50 C 0.43 0.43 0.43 0.28 -0.28 47 14 15 0
25SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.23 47 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.14 -0.19 47 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.15 47 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.07 -0.11 48 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.08 48 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.03 -0.07 47 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.04 46 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.09 -0.80 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.80 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.09 -0.80 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.10 -0.80 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.12 -0.80 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.17 -0.79 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.27 -0.77 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.46 -0.73 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.76 -0.67 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.20 -0.54 43 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 0.79 -0.45 44 0 210 0
29SEP26 37.00 C 0.63 0.63 0.63 0.48 -0.35 44 90 235 +43
29SEP26 38.00 C 0.40 0.41 0.30 0.27 -0.27 43 175 255 +150
29SEP26 39.00 C 0.30 0.30 0.30 0.15 -0.19 44 75 148 +60
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.12 44 0 179 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 225 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.20 -0.79 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.24 -0.79 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.33 -0.76 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.42 -0.90 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.57 -0.88 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.77 -0.71 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.04 -0.67 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.37 -0.64 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.87 -0.50 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.27 -0.57 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.85 -0.43 46 0 75 0
29OCT26 37.00 C 0.00 0.00 0.00 1.49 -0.37 46 0 30 0
29OCT26 38.00 C 1.28 1.28 1.28 1.17 -0.35 46 20 20 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.90 -0.32 45 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.69 -0.27 45 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.52 -0.23 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.39 -0.19 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.29 -0.15 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.21 -0.12 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.11 -0.08 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.45 -0.78 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.57 -0.76 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.73 -0.83 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.92 -0.88 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.33 -0.68 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.46 -0.67 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.80 -0.64 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.20 -0.61 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.68 -0.54 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.16 -0.48 48 0 15 0
27NOV26 36.00 C 2.90 2.90 2.90 2.72 -0.45 49 21 66 +21
27NOV26 37.00 C 0.00 0.00 0.00 2.39 -0.36 50 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.03 -0.40 49 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.72 -0.38 49 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.45 -0.35 49 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.22 -0.31 49 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.02 -0.28 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.85 -0.24 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.70 -0.22 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.58 -0.17 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.48 -0.14 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.39 -0.13 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.32 -0.12 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.26 -0.11 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.21 -0.09 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.13 -0.06 49 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 9.79 -0.74 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.97 -0.72 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.19 -0.70 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.57 -0.55 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.89 -0.55 52 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 6.26 -0.56 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.48 -0.74 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.91 -0.57 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.39 -0.54 50 0 15 0
30DEC26 35.00 C 4.04 4.11 4.04 3.92 -0.49 50 24 97 +24
30DEC26 36.00 C 0.00 0.00 0.00 3.49 -0.46 50 0 44 0
30DEC26 37.00 C 0.00 0.00 0.00 3.10 -0.43 50 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.75 -0.40 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 -0.37 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.16 -0.34 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.90 -0.32 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.66 -0.30 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.45 -0.27 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 -0.25 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.10 -0.22 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 -0.20 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 -0.18 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.71 -0.17 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.62 -0.14 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 -0.13 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.37 -0.09 50 0 66 0
30DEC26 55.00 C 0.49 0.49 0.49 0.25 -0.06 50 15 123 +15
30MAR27 26.00 C 0.00 0.00 0.00 10.77 -0.71 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.06 -0.69 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.39 -0.67 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.74 -0.66 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.13 -0.64 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.56 -0.61 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.01 -0.59 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.50 -0.57 52 0 0 0
30MAR27 34.00 C 5.96 5.96 5.96 6.02 -0.55 52 15 25 +15
30MAR27 35.00 C 0.00 0.00 0.00 5.61 -0.51 52 0 0 0
30MAR27 36.00 C 5.41 5.41 5.41 5.20 -0.48 52 15 120 +15
30MAR27 37.00 C 0.00 0.00 0.00 4.81 -0.46 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.45 -0.44 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.13 -0.40 52 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 3.82 -0.39 53 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.54 -0.36 53 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.26 -0.36 53 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.00 -0.34 53 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.63 -0.47 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.39 -0.39 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.33 -0.20 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.14 -0.22 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.96 -0.25 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.80 -0.25 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.65 -0.25 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.33 -0.21 52 0 335 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 -0.18 52 0 230 0
29JUN27 26.00 C 0.00 0.00 0.00 11.60 -0.73 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.95 -0.72 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.33 -0.71 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.74 -0.69 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.18 -0.67 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.88 -0.42 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.34 -0.44 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.86 -0.52 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.40 -0.52 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.96 -0.51 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.54 -0.49 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.14 -0.51 53 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 5.77 -0.50 53 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.41 -0.50 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.08 -0.49 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.77 -0.48 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.47 -0.48 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.20 -0.47 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.94 -0.45 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.69 -0.44 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.46 -0.43 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.25 -0.35 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.04 -0.30 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.85 -0.29 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.68 -0.27 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.28 -0.25 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.94 -0.30 52 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.46 -0.64 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.85 -0.64 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.28 -0.61 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.73 -0.60 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.20 -0.58 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.70 -0.56 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.22 -0.55 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.95 -0.35 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.51 -0.60 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.05 -0.58 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.69 -0.51 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.32 -0.48 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.94 -0.50 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.61 -0.47 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.24 -0.50 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.98 -0.43 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.69 -0.41 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.40 -0.40 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.13 -0.38 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.79 -0.45 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.57 -0.27 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.37 -0.24 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.06 -0.32 52 0 0 0
TOTAL CALL 661 11,765 +444
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 59 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 0.07 +0.01 62 0 0 0
18SEP26 33.50 P 0.11 0.11 0.11 0.13 +0.03 61 15 15 +15
18SEP26 34.00 P 0.22 0.22 0.18 0.22 +0.04 59 90 90 +60
18SEP26 34.50 P 0.35 0.37 0.20 0.37 +0.09 59 242 156 +82
18SEP26 35.00 P 0.37 0.48 0.37 0.58 +0.16 59 74 67 +20
18SEP26 35.50 P 0.62 0.69 0.62 0.87 +0.26 60 40 155 -15
18SEP26 36.00 P 0.91 0.91 0.91 1.22 +0.36 61 19 42 +19
18SEP26 36.50 P 0.00 0.00 0.00 1.60 +0.43 60 0 75 0
18SEP26 37.00 P 0.00 0.00 0.00 2.02 +0.50 59 0 41 0
18SEP26 37.50 P 0.00 0.00 0.00 2.48 +0.61 59 0 104 0
18SEP26 38.00 P 0.00 0.00 0.00 2.96 +0.67 60 0 15 0
18SEP26 38.50 P 0.00 0.00 0.00 3.45 +0.72 62 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 3.94 +0.75 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.44 +0.77 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 4.94 +0.79 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.44 +0.79 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 5.94 +0.80 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.44 +0.80 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 6.94 +0.80 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.44 +0.80 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 7.94 +0.80 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.44 +0.80 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 8.94 +0.80 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.44 +0.80 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 9.94 +0.80 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.44 +0.80 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 10.94 +0.80 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.44 +0.80 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 11.94 +0.80 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.44 +0.80 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 12.94 +0.80 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 79 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.20 +0.05 47 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.29 +0.07 47 0 0 0
25SEP26 33.50 P 0.35 0.36 0.35 0.40 +0.10 46 45 45 +45
25SEP26 34.00 P 0.49 0.49 0.49 0.55 +0.13 46 15 15 +15
25SEP26 34.50 P 0.00 0.00 0.00 0.75 +0.19 46 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.98 +0.24 46 0 0 0
25SEP26 35.50 P 1.08 1.08 1.07 1.27 +0.31 47 60 60 +60
25SEP26 36.00 P 0.00 0.00 0.00 1.58 +0.36 47 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.93 +0.42 47 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 2.30 +0.46 47 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 2.69 +0.50 47 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 3.11 +0.57 46 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 3.56 +0.63 47 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 4.01 +0.66 46 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 4.48 +0.69 46 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 4.97 +0.73 48 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 5.45 +0.74 46 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 5.95 +0.77 49 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 6.44 +0.77 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 7.00 +0.85 68 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 7.44 +0.79 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.94 +0.80 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 8.44 +0.80 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.94 +0.80 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 9.44 +0.80 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.94 +0.80 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 10.44 +0.80 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.94 +0.80 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 11.44 +0.80 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 11.94 +0.80 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 +0.07 43 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 +0.13 43 0 169 0
29SEP26 35.00 P 0.00 0.00 0.00 1.10 +0.22 43 0 242 0
29SEP26 36.00 P 0.00 0.00 0.00 1.66 +0.31 42 0 147 0
29SEP26 37.00 P 0.00 0.00 0.00 2.37 +0.48 43 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 3.17 +0.53 43 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 4.05 +0.62 43 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.99 +0.69 44 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.95 +0.73 42 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 7.00 +0.83 57 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.94 +0.79 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.94 +0.80 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.94 +0.80 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.94 +0.80 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.94 +0.80 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.94 +0.80 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.94 +0.80 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.94 +0.80 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.44 +0.80 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.94 +0.80 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 +0.06 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.60 +0.08 45 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.84 +0.10 44 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.17 +0.15 44 0 108 0
29OCT26 34.00 P 0.00 0.00 0.00 1.58 +0.22 44 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.09 +0.29 45 0 62 0
29OCT26 36.00 P 0.00 0.00 0.00 2.66 +0.34 45 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.29 +0.39 45 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.96 +0.48 45 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.70 +0.49 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.50 +0.54 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.34 +0.59 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.32 +0.68 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.16 +0.71 47 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.06 +0.80 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.99 +0.66 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.95 +0.81 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.95 +0.76 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.94 +0.78 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.94 +0.79 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.94 +0.80 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.44 +0.80 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.94 +0.80 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.52 +0.06 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.72 +0.09 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.95 +0.10 49 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.22 +0.10 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.56 +0.18 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.96 +0.21 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.41 +0.25 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.92 +0.29 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.49 +0.33 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.07 +0.33 48 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.72 +0.44 48 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 5.42 +0.44 48 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.22 +0.59 50 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.93 +0.44 48 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.75 +0.50 49 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.54 +0.47 48 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.39 +0.51 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.27 +0.48 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.20 +0.57 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.23 +0.73 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.05 +0.62 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.09 +0.76 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.01 +0.73 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.45 +0.77 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.94 +0.79 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 +0.08 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 +0.08 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 +0.10 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.14 +0.11 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.42 +0.14 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 +0.16 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.12 +0.20 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.54 +0.23 49 0 79 0
30DEC26 34.00 P 0.00 0.00 0.00 3.01 +0.25 49 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.30 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 +0.32 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.71 +0.35 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.27 +0.22 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.94 +0.45 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.67 +0.49 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.42 +0.56 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.20 +0.49 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.97 +0.59 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.72 +0.37 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.62 +0.45 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.56 +0.53 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.43 +0.57 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.30 +0.60 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 +0.66 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.20 +0.69 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.57 +0.73 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.99 +0.76 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 +0.13 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 +0.15 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.87 +0.15 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 +0.15 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 +0.18 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.01 +0.21 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.44 +0.22 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.91 +0.23 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.42 +0.27 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.96 +0.28 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.53 +0.30 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.99 +0.28 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 +0.19 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.23 +0.21 49 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.93 +0.26 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.64 +0.29 50 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.35 +0.25 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.31 +0.44 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.04 +0.47 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.84 +0.51 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.65 +0.53 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.45 +0.52 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.28 +0.55 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.14 +0.58 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.99 +0.58 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.19 +0.63 52 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.45 +0.65 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 +0.13 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 +0.10 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.65 +0.16 51 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.10 +0.26 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.43 +0.21 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.96 +0.22 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.40 +0.21 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.85 +0.16 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.38 +0.27 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.02 +0.35 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.36 +0.08 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.95 +0.19 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.57 +0.28 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.21 +0.09 50 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 9.12 +0.34 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.84 +0.38 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.53 +0.39 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.26 +0.43 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.95 +0.39 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.78 +0.47 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.45 +0.38 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.25 +0.43 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.06 +0.45 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.96 +0.54 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.69 +0.46 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.82 +0.53 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.98 +0.53 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.64 +0.18 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.92 +0.08 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.30 +0.17 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.81 +0.30 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.25 +0.18 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.61 +0.09 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.14 +0.14 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.65 +0.22 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.18 +0.27 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.74 +0.20 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.31 +0.31 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.99 +0.42 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.62 +0.43 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.28 +0.42 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.92 +0.41 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.71 +0.52 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.40 +0.41 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.10 +0.42 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.83 +0.45 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.58 +0.47 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.34 +0.48 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.05 +0.43 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.87 +0.49 52 0 0 0
TOTAL PUT 600 10,037 +301
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 21.240
18SEP26 15.25 C 0.00 0.00 0.00 5.99 - 0 0 0 -
18SEP26 15.50 C 0.00 0.00 0.00 5.74 +0.96 0 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 5.49 +0.96 0 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 5.24 +0.96 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 4.99 +0.96 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 4.74 +0.96 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 4.49 +0.96 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 4.24 +0.96 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 3.99 +0.95 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 3.74 +0.95 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 3.49 +0.95 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 3.24 +0.95 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 2.99 +0.94 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 2.74 +0.92 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 2.50 +0.91 79 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 2.25 +0.88 71 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 2.01 +0.85 74 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 1.77 +0.82 73 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 1.53 +0.76 69 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 1.30 +0.68 67 0 470 0
18SEP26 20.50 C 0.00 0.00 0.00 0.90 +0.52 69 0 22 0
18SEP26 21.00 C 0.42 0.53 0.42 0.60 +0.38 75 741 759 +729
18SEP26 21.50 C 0.25 0.32 0.25 0.34 +0.24 72 106 106 +102
18SEP26 22.00 C 0.12 0.20 0.12 0.18 +0.13 72 58 109 +30
18SEP26 22.50 C 0.00 0.00 0.00 0.09 +0.06 73 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 15 0
18SEP26 23.50 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 6.00 - 0 0 0 -
25SEP26 15.50 C 0.00 0.00 0.00 5.75 +0.96 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 5.50 +0.96 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 5.25 +0.95 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 5.00 +0.95 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 4.75 +0.95 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 4.50 +0.94 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 4.26 +0.95 62 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 4.01 +0.94 58 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 3.80 +0.97 75 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 3.51 +0.91 51 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 3.27 +0.90 54 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 3.03 +0.88 54 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 2.79 +0.85 54 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 2.56 +0.82 54 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 2.33 +0.78 54 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 2.11 +0.74 54 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 1.90 +0.73 54 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 1.70 +0.69 55 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 1.50 +0.63 54 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 1.18 +0.51 56 0 56 0
25SEP26 21.00 C 0.00 0.00 0.00 0.88 +0.41 56 0 28 0
25SEP26 21.50 C 0.00 0.00 0.00 0.62 +0.30 54 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.44 +0.24 55 0 4 0
25SEP26 22.50 C 0.00 0.00 0.00 0.29 +0.16 55 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.19 +0.11 55 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.12 +0.07 55 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.04 54 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.76 - 64 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 5.26 +0.93 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.76 +0.95 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.29 +0.96 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 +0.94 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 +0.87 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.83 +0.83 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.38 +0.76 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.97 +0.69 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 +0.61 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 +0.42 51 0 9 0
29SEP26 22.00 C 0.43 0.48 0.43 0.54 +0.28 52 3 189 +1
29SEP26 23.00 C 0.23 0.25 0.23 0.26 +0.13 51 16 68 -3
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.07 52 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 76 0
29SEP26 26.00 C 0.02 0.02 0.02 0.02 +0.01 53 45 12 -40
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.89 - 59 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 5.38 +0.93 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.91 +0.85 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.49 +0.85 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.05 +0.80 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.64 +0.76 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.26 +0.72 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.89 +0.67 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.55 +0.65 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.24 +0.58 53 0 0 0
29OCT26 21.00 C 1.16 1.16 1.16 1.68 +0.47 52 50 50 +50
29OCT26 22.00 C 1.06 1.06 1.06 1.24 +0.34 52 4 4 +4
29OCT26 23.00 C 0.00 0.00 0.00 0.91 +0.28 53 0 27 0
29OCT26 24.00 C 0.00 0.00 0.00 0.66 +0.23 54 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.45 +0.16 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.31 +0.12 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.21 +0.08 53 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.14 +0.06 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 +0.04 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 6.05 - 56 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 5.60 +0.87 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.11 +0.79 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.75 +0.80 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.28 +0.67 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.92 +0.64 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.61 +0.65 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.28 +0.61 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.94 +0.55 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.71 +0.57 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.21 +0.50 54 0 0 0
27NOV26 22.00 C 1.31 1.31 1.31 1.78 +0.42 54 50 50 +50
27NOV26 23.00 C 1.27 1.27 1.27 1.40 +0.33 54 1 2 +1
27NOV26 24.00 C 0.00 0.00 0.00 1.12 +0.29 54 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.87 +0.24 54 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.67 +0.19 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.51 +0.15 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.39 +0.12 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.29 +0.09 54 0 30 0
27NOV26 30.00 C 0.30 0.30 0.30 0.22 +0.07 54 30 315 -15
27NOV26 31.00 C 0.23 0.23 0.23 0.16 +0.05 54 15 15 -15
27NOV26 32.00 C 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 530 0
30DEC26 15.50 C 0.00 0.00 0.00 6.19 - 52 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 5.81 +0.79 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.41 +0.79 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.97 +0.66 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.64 +0.72 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.24 +0.59 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.95 +0.61 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.64 +0.57 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.33 +0.54 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.12 +0.59 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.63 +0.50 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.22 +0.47 54 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 1.82 +0.37 53 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.53 +0.35 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.26 +0.30 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.03 +0.26 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 0.84 +0.22 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 +0.19 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.55 +0.16 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.13 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.11 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 +0.08 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 +0.07 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 +0.06 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.05 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.76 - 53 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 6.41 +0.79 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.06 +0.77 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.73 +0.75 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.41 +0.72 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.11 +0.69 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.84 +0.70 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.43 +0.54 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.19 +0.56 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.97 +0.57 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.59 +0.60 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.15 +0.47 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.80 +0.45 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.39 +0.34 53 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.13 +0.40 53 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.92 +0.37 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.66 +0.32 54 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 1.47 +0.30 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.29 +0.31 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.12 +0.24 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.98 +0.22 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.86 +0.20 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 +0.20 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.65 +0.16 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 +0.14 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.23 - 54 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 6.90 +0.75 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.59 +0.75 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.28 +0.72 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.99 +0.69 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.76 +0.73 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.45 +0.67 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.18 +0.63 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.94 +0.62 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.74 +0.65 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.31 +0.61 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.91 +0.52 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.46 +0.39 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.17 +0.39 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.83 +0.32 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.57 +0.31 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.36 +0.40 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.16 +0.38 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.97 +0.38 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.78 +0.35 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.60 +0.30 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 +0.30 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.28 +0.24 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.14 +0.19 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.04 +0.19 54 0 70 0
29SEP27 15.50 C 0.00 0.00 0.00 7.67 - 54 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 7.38 +0.78 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.08 +0.75 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.80 +0.72 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.54 +0.72 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.28 +0.72 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.02 +0.67 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 5.79 +0.66 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 5.57 +0.68 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.34 +0.59 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.94 +0.57 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.58 +0.58 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.24 +0.57 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.86 +0.47 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.62 +0.50 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.37 +0.48 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.11 +0.44 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.88 +0.45 55 0 0 0
29SEP27 29.00 C 2.50 2.50 2.50 2.64 +0.45 55 15 30 +15
29SEP27 30.00 C 0.00 0.00 0.00 2.44 +0.43 55 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 2.20 +0.36 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.02 +0.32 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.86 +0.29 54 0 0 0
TOTAL CALL 1,134 12,726 +909
18SEP26 15.25 P 0.00 0.00 0.00 0.01 - 196 0 0 -
18SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 122 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.07 76 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.02 -0.10 77 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.15 74 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.05 -0.20 74 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.29 71 0 22 0
18SEP26 20.50 P 0.22 0.22 0.18 0.17 -0.44 72 99 119 +93
18SEP26 21.00 P 0.43 0.43 0.43 0.34 -0.60 72 15 145 -15
18SEP26 21.50 P 0.60 0.60 0.60 0.57 -0.75 68 1 101 +1
18SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.81 77 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 1.37 -0.87 79 0 12 0
18SEP26 23.00 P 0.00 0.00 0.00 1.79 -0.94 70 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 2.27 -0.95 71 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 2.76 -0.96 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 3.26 -0.96 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 3.76 -0.96 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 4.26 -0.96 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 4.76 -0.96 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 5.26 -0.96 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 5.76 -0.96 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 6.26 -0.96 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 6.76 -0.96 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 7.26 -0.96 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 7.76 -0.96 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 8.26 -0.96 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 8.76 -0.96 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 9.26 -0.96 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 9.76 -0.96 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 10.26 -0.96 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 10.76 -0.96 0 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 - 92 0 0 -
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.06 56 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.03 -0.08 56 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.11 55 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.06 -0.14 56 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.18 55 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.11 -0.22 55 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.24 55 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.20 -0.30 55 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.35 55 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.41 -0.46 55 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.56 55 0 0 0
25SEP26 21.50 P 1.02 1.02 1.02 0.84 -0.68 53 30 30 +30
25SEP26 22.00 P 0.00 0.00 0.00 1.18 -0.73 55 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 1.57 -0.77 58 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 1.93 -0.86 54 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 2.36 -0.89 54 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 2.82 -1.00 55 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 3.29 -1.02 55 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 3.81 -0.99 66 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 4.28 -0.94 63 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 4.78 -0.94 68 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 5.26 -0.96 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 5.76 -0.96 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 6.26 -0.96 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 6.76 -0.96 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 7.26 -0.96 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 7.76 -0.96 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 8.26 -0.96 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 8.76 -0.96 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 9.26 -0.96 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 9.76 -0.96 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 10.26 -0.96 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.08 53 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.13 52 0 90 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.20 52 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.28 52 0 7 0
29SEP26 20.00 P 0.37 0.37 0.37 0.34 -0.35 53 60 60 +44
29SEP26 21.00 P 0.00 0.00 0.00 0.72 -0.54 52 0 7 0
29SEP26 22.00 P 1.25 1.25 1.25 1.25 -0.72 50 10 62 +10
29SEP26 23.00 P 0.00 0.00 0.00 2.00 -0.82 52 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.86 -0.96 52 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.81 -0.99 56 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.79 -1.00 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.77 -0.95 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.76 -0.96 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.76 -0.96 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.76 -0.96 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 -0.96 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.76 -0.96 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.76 -0.96 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.76 -0.96 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.76 -0.96 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 - 54 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.07 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.08 53 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.18 -0.12 53 0 60 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 -0.15 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.33 -0.21 52 0 7 0
29OCT26 18.50 P 0.44 0.44 0.44 0.44 -0.24 52 2 2 +2
29OCT26 19.00 P 0.00 0.00 0.00 0.58 -0.28 52 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.73 -0.34 52 0 0 0
29OCT26 20.00 P 0.96 0.96 0.96 0.92 -0.41 52 4 51 +4
29OCT26 21.00 P 0.00 0.00 0.00 1.40 -0.47 53 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.94 -0.63 53 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.59 -0.67 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.33 -0.86 53 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 4.18 -0.86 55 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 5.05 -0.87 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.97 -0.94 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.86 -1.01 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.79 -1.01 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.79 -0.96 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.76 -0.96 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.76 -0.96 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.76 -0.96 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.76 -0.96 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.76 -0.96 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.19 - 54 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.25 -0.11 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.33 -0.15 54 0 182 0
27NOV26 17.00 P 0.00 0.00 0.00 0.43 -0.14 54 0 150 0
27NOV26 17.50 P 0.00 0.00 0.00 0.54 -0.20 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.67 -0.24 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.81 -0.26 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.97 -0.32 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.16 -0.35 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.37 -0.40 54 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.85 -0.49 54 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.40 -0.59 53 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.07 -0.63 54 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.82 -0.68 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.60 -0.74 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.41 -0.77 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.28 -0.78 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.09 -0.89 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.06 -0.82 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.94 -0.91 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.93 -0.92 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.83 -0.97 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.76 -0.96 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.81 -0.91 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.80 -0.92 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 - 54 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.14 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 -0.15 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.19 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 -0.24 53 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 -0.24 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.32 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 -0.31 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 -0.36 53 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.72 -0.39 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.22 -0.48 53 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.78 -0.54 53 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.42 -0.57 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.20 -0.55 56 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 4.94 -0.68 56 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.69 -0.70 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.55 -0.69 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.36 -0.82 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.22 -0.78 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.17 -0.77 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.09 -0.76 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.01 -0.79 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.84 -0.91 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.84 -0.89 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.80 -0.92 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 - 54 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.18 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 -0.21 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 -0.25 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.40 -0.29 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.58 -0.27 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 -0.28 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.97 -0.34 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.20 -0.37 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 -0.39 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.97 -0.45 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.57 -0.48 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.21 -0.54 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.96 -0.52 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.68 -0.53 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.33 -0.69 54 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.10 -0.73 54 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.85 -0.67 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.66 -0.72 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.51 -0.73 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.37 -0.77 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.26 -0.79 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.16 -0.81 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.07 -0.84 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.00 -0.85 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 - 54 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.41 -0.21 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.59 -0.21 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.22 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.97 -0.24 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.29 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.39 -0.29 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.57 -0.37 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.85 -0.36 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.11 -0.38 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.66 -0.38 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.25 -0.45 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.87 -0.51 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.60 -0.46 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.24 -0.54 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.97 -0.56 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.73 -0.55 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.44 -0.65 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.24 -0.66 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.05 -0.68 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.87 -0.72 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.72 -0.73 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.58 -0.75 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.45 -0.78 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.35 -0.79 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.65 - 54 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.85 -0.18 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.04 -0.15 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.18 -0.24 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.40 -0.24 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.62 -0.27 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.85 -0.29 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.12 -0.31 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.38 -0.33 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.65 -0.34 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.23 -0.35 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.83 -0.41 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.48 -0.43 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.16 -0.46 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.83 -0.46 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.52 -0.52 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.25 -0.54 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.01 -0.54 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.77 -0.59 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.56 -0.61 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.37 -0.62 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.19 -0.65 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.01 -0.69 54 0 0 0
TOTAL PUT 221 11,622 +169
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$ 3.095
29SEP26 2.30 C 0.00 0.00 0.00 0.82 -0.04 115 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.04 101 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.04 89 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 -0.04 76 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.42 -0.04 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.05 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
29SEP26 3.10 C 0.11 0.11 0.11 0.10 -0.05 43 10 17 +2
29SEP26 3.20 C 0.07 0.07 0.07 0.07 -0.03 47 14 31 +14
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.02 47 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.02 45 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 108 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 117 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 127 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 152 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 194 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 215 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 227 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 233 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 239 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 244 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 264 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 269 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 278 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 295 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 302 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 309 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 316 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 323 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 335 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 341 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 368 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 372 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.83 -0.04 66 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.73 -0.03 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.64 -0.04 56 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.55 -0.04 53 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.19 -0.04 44 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 -0.02 46 0 55 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 47 0
29OCT26 3.60 C 0.05 0.05 0.05 0.05 -0.02 46 15 30 +15
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 47 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.84 -0.03 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.75 -0.04 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.59 -0.03 51 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 -0.03 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.03 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.03 45 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.03 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 -0.03 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.03 50 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.02 51 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.02 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.03 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.03 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 +0.02 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.03 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 +0.04 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 +0.05 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 +0.06 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 +0.06 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 +0.06 64 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.06 63 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 +0.07 62 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 +0.06 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 +0.07 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.07 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 +0.07 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 +0.07 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 +0.07 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 +0.08 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.29 +0.08 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.27 +0.09 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.25 +0.09 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.23 +0.09 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.21 +0.08 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.20 +0.09 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 +0.08 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.17 +0.08 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 +0.08 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 +0.08 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 +0.08 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 +0.08 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.07 61 0 160 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.06 60 0 300 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.06 61 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.00 +0.02 65 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.93 +0.03 64 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 +0.04 64 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 +0.05 63 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 +0.06 63 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.70 +0.06 62 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.65 +0.06 62 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.60 +0.06 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.55 +0.07 60 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.50 +0.06 59 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 +0.07 58 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 +0.07 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.39 +0.07 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 +0.07 57 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.33 +0.07 57 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 +0.08 57 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.29 +0.08 58 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.27 +0.09 57 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 +0.09 57 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.23 +0.09 57 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.21 +0.08 57 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.20 +0.09 57 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.18 +0.08 56 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.17 +0.08 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.16 +0.08 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.15 +0.08 57 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.14 +0.08 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 +0.08 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.11 +0.07 57 0 0 0
29SEP27 5.50 C 0.09 0.09 0.09 0.09 +0.06 56 150 450 +150
TOTAL CALL 189 10,292 +181
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 84 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 41 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.03 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.04 51 0 201 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.02 40 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.03 34 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 +0.04 42 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 +0.04 49 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 +0.04 56 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.04 63 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.05 69 0 60 -1
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.04 76 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.04 81 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.05 87 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.04 92 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.05 97 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 +0.02 102 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 +0.04 107 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 +0.04 112 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 +0.05 117 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 +0.04 122 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.91 +0.04 126 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.16 +0.05 136 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.41 +0.04 146 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.66 +0.04 156 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.91 +0.05 164 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.16 +0.04 173 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.41 +0.04 181 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.66 +0.04 189 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.91 +0.04 197 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.16 +0.05 204 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.41 +0.05 211 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.66 +0.05 217 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.91 +0.06 223 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.16 +0.04 229 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.41 +0.04 235 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.66 +0.04 241 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.91 +0.04 246 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.16 +0.04 251 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.41 +0.05 257 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.66 +0.05 262 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.91 +0.05 267 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.41 +0.04 276 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.91 +0.04 285 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.41 +0.04 294 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.91 +0.04 302 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.41 +0.04 310 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.91 +0.05 318 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.41 +0.05 325 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.91 +0.06 333 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.41 +0.04 339 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.91 +0.06 345 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.41 +0.04 351 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.91 +0.06 357 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.41 +0.04 363 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.91 +0.05 368 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.41 +0.04 374 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.91 +0.04 379 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.41 +0.05 384 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.91 +0.06 389 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.41 +0.06 394 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.91 +0.06 398 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.91 +0.06 408 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.91 +0.06 416 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.91 +0.05 424 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.91 +0.05 432 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 0.00 45 0 80 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 145 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 +0.02 45 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.25 +0.03 46 0 23 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 +0.01 40 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.61 +0.04 34 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 +0.03 44 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 +0.04 42 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 +0.04 45 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.21 +0.04 55 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.31 +0.03 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.41 +0.02 61 0 15 -10
29OCT26 4.60 P 0.00 0.00 0.00 1.51 +0.04 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.61 +0.04 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.71 +0.04 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.81 +0.04 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.91 +0.04 75 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.16 +0.04 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.41 +0.04 87 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.66 +0.04 92 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.91 +0.04 98 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.16 +0.04 103 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.41 +0.04 108 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.66 +0.04 113 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.91 +0.04 117 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.16 +0.04 121 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.41 +0.05 125 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.02 44 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.02 45 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 +0.03 45 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.42 +0.02 43 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 +0.03 44 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.73 +0.01 40 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.84 +0.04 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.93 +0.03 46 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.02 +0.03 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.12 +0.05 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.21 +0.04 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.31 +0.03 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.41 +0.02 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.51 +0.04 52 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.61 +0.04 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.71 +0.04 57 0 0 -2
27NOV26 4.90 P 0.00 0.00 0.00 1.81 +0.04 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.91 +0.04 61 0 0 -20
27NOV26 5.25 P 0.00 0.00 0.00 2.16 +0.04 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.41 +0.04 71 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.66 +0.04 75 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.91 +0.04 79 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.16 +0.04 84 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.41 +0.04 87 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.02 44 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.03 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.01 43 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.02 42 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.03 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.03 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.03 45 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.04 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 +0.02 43 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 +0.05 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 +0.04 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 +0.04 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.04 51 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.91 +0.04 53 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.16 +0.04 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.41 +0.04 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.66 +0.04 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.91 +0.04 69 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.16 +0.04 73 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.41 +0.04 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.67 +0.05 86 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.91 +0.04 82 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.16 +0.04 85 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.41 +0.04 88 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.66 +0.04 91 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.92 +0.05 101 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.16 +0.04 96 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.41 +0.04 98 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.66 +0.04 101 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.91 +0.04 103 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.16 +0.04 105 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.41 +0.04 108 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.67 +0.05 118 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.92 +0.06 120 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.41 +0.04 116 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.91 +0.04 120 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.41 +0.04 124 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.92 +0.05 135 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.42 +0.05 139 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.92 +0.06 142 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.42 +0.06 145 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.92 +0.06 148 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.41 +0.04 143 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.91 +0.04 146 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.41 +0.04 149 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.91 +0.04 151 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.41 +0.04 154 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.91 +0.04 156 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.41 +0.04 159 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 +0.04 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 +0.04 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 +0.04 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 +0.02 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.02 44 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 +0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.02 43 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 +0.02 41 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.02 41 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 +0.02 41 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.02 40 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.62 +0.03 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.71 +0.03 40 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.81 +0.03 41 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 +0.05 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.16 +0.04 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.41 +0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.66 +0.04 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.91 +0.04 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.16 +0.04 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.41 +0.04 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.67 +0.05 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.91 +0.04 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.16 +0.04 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.41 +0.04 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.66 +0.04 73 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.92 +0.05 80 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.16 +0.04 77 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.41 +0.04 79 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.66 +0.04 81 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.91 +0.04 83 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.16 +0.04 84 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.41 +0.04 86 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.67 +0.05 93 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.92 +0.06 95 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.41 +0.04 93 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.91 +0.04 96 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.41 +0.04 99 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.92 +0.05 107 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.42 +0.05 110 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.92 +0.06 113 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.42 +0.06 115 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.92 +0.06 118 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.41 +0.04 114 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.91 +0.04 117 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.40 +0.19 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 +0.19 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 +0.20 59 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.21 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 +0.21 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 +0.22 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 +0.21 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.83 +0.22 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.90 +0.21 57 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 +0.21 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.21 57 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.12 +0.20 56 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.20 +0.20 56 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.28 +0.20 56 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.35 +0.19 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.43 +0.18 54 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.52 +0.19 55 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.60 +0.18 54 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.68 +0.17 52 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.77 +0.17 53 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.85 +0.16 51 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.94 +0.16 51 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.02 +0.15 49 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.11 +0.15 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.20 +0.15 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.29 +0.14 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.37 +0.13 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.46 +0.13 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.91 +0.11 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.37 +0.10 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.60 +0.09 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.95 +0.21 61 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.19 +0.21 61 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.43 +0.21 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.67 +0.22 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.91 +0.22 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.15 +0.22 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.40 +0.24 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.64 +0.24 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.88 +0.07 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.12 +0.25 55 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.40 +0.12 52 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 +0.12 51 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.51 +0.13 52 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.57 +0.13 51 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.63 +0.14 51 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.70 +0.14 52 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.76 +0.14 51 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.83 +0.14 51 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.90 +0.14 50 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.97 +0.14 50 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.05 +0.15 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.12 +0.14 50 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.20 +0.14 50 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.35 +0.13 48 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.43 +0.13 48 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.52 +0.14 48 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.60 +0.13 47 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.68 +0.13 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.77 +0.13 47 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.85 +0.12 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.94 +0.13 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.02 +0.12 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.11 +0.12 42 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.20 +0.12 42 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.29 +0.12 41 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.37 +0.11 36 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.46 +0.11 33 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
TOTAL PUT 0 3,589 -33
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$ 23.780
18SEP26 16.75 C 0.00 0.00 0.00 7.03 - 0 0 0 -
18SEP26 17.00 C 0.00 0.00 0.00 6.78 +0.46 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 6.53 +0.46 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.28 +0.45 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.03 +0.45 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.78 +0.45 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.53 +0.45 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.28 +0.45 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.03 +0.46 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.78 +0.46 0 0 0 0
18SEP26 19.25 C 4.01 4.01 4.01 4.53 +0.46 0 15 15 +15
18SEP26 19.50 C 0.00 0.00 0.00 4.28 +0.46 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.03 +0.46 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.78 +0.45 0 0 0 0
18SEP26 20.50 C 2.87 2.87 2.87 3.28 +0.45 0 30 30 +30
18SEP26 21.00 C 2.27 2.37 2.27 2.78 +0.45 0 45 45 +45
18SEP26 21.50 C 0.00 0.00 0.00 2.28 +0.44 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.79 +0.42 51 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.34 +0.41 61 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.87 +0.29 50 0 9 0
18SEP26 23.50 C 0.00 0.00 0.00 0.51 +0.19 50 0 0 0
18SEP26 24.00 C 0.10 0.10 0.10 0.25 +0.08 49 59 59 +59
18SEP26 24.50 C 0.10 0.10 0.10 0.10 +0.02 48 13 151 0
18SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 142 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 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 0.00 136 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 7.04 - 88 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 6.79 +0.46 84 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.55 +0.47 98 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.31 +0.48 102 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.06 +0.48 98 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.81 +0.48 94 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.55 +0.47 83 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.30 +0.47 79 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.04 +0.39 58 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.80 +0.47 71 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.54 +0.46 50 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.29 +0.46 47 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.04 +0.46 43 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.79 +0.45 39 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.29 +0.45 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.80 +0.43 43 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.32 +0.41 43 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.86 +0.37 43 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.39 +0.31 38 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.04 +0.26 41 0 0 0
25SEP26 23.50 C 0.47 0.47 0.47 0.77 +0.23 44 15 30 +15
25SEP26 24.00 C 0.00 0.00 0.00 0.52 +0.14 44 0 15 0
25SEP26 24.50 C 0.00 0.00 0.00 0.34 +0.10 44 0 15 0
25SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 77 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 84 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 98 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.79 - 74 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 6.31 +0.42 89 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.81 +0.48 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.30 +0.41 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.80 +0.47 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.29 +0.46 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.79 +0.45 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.81 +0.42 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.89 +0.34 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.14 +0.26 42 0 0 0
29SEP26 24.00 C 0.59 0.59 0.59 0.61 +0.16 42 30 77 +30
29SEP26 25.00 C 0.18 0.18 0.18 0.28 +0.07 41 100 212 +100
29SEP26 26.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 150 0
29SEP26 27.00 C 0.05 0.05 0.05 0.04 +0.01 42 10 40 -2
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.79 - 48 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 6.31 +0.42 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.81 +0.41 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.31 +0.41 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.83 +0.42 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.32 +0.35 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.93 +0.39 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.12 +0.34 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.41 +0.30 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.82 +0.30 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.32 +0.22 44 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 0.95 +0.17 45 0 43 0
29OCT26 26.00 C 0.56 0.56 0.56 0.65 +0.11 45 35 71 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.43 +0.08 44 0 5 0
29OCT26 28.00 C 0.00 0.00 0.00 0.28 +0.05 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.83 - 45 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 6.32 +0.28 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.92 +0.33 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.44 +0.28 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 +0.33 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.62 +0.34 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.23 +0.20 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.52 +0.30 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.86 +0.31 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.31 +0.27 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.82 +0.20 45 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.44 +0.17 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.14 +0.14 46 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.87 +0.10 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.65 +0.07 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.48 +0.05 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.36 +0.05 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.98 - 46 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.51 +0.23 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 +0.31 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.70 +0.23 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.23 +0.11 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.86 +0.11 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.50 +0.14 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.83 +0.22 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.26 +0.31 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.74 +0.28 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.27 +0.21 46 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 +0.20 46 0 157 0
30DEC26 26.00 C 0.00 0.00 0.00 1.54 +0.15 46 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.27 +0.12 47 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 +0.11 47 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 +0.07 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 +0.07 47 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.04 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.37 - 44 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.98 +0.19 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.62 +0.24 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.25 +0.22 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.88 +0.20 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.61 +0.26 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.26 +0.25 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.69 +0.27 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 +0.23 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.63 +0.16 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.18 +0.12 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.83 +0.22 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.50 +0.21 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.21 +0.19 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 +0.16 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.67 +0.11 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 +0.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 +0.09 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 +0.02 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 +0.03 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 7.87 - 45 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 7.62 +0.41 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.28 +0.40 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.88 +0.32 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.58 +0.28 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.27 +0.28 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.97 +0.26 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.40 +0.25 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.92 +0.26 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.42 +0.20 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.00 +0.19 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.65 +0.21 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.32 +0.22 48 0 301 0
29JUN27 27.00 C 0.00 0.00 0.00 3.03 +0.20 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.72 +0.16 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.46 +0.15 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.20 +0.14 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.98 +0.11 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.78 +0.11 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 +0.09 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.43 +0.08 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 +0.08 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.26 - 44 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 7.91 +0.25 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.60 +0.25 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.28 +0.24 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.98 +0.24 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.70 +0.25 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.44 +0.33 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.92 +0.32 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.46 +0.30 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.02 +0.30 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.60 +0.26 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.24 +0.26 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.90 +0.24 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.60 +0.22 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.33 +0.22 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.08 +0.21 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.85 +0.18 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.60 +0.13 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.42 +0.14 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.24 +0.14 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.07 +0.16 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.88 +0.18 48 0 0 0
TOTAL CALL 352 3,574 +322
18SEP26 16.75 P 0.00 0.00 0.00 0.01 - 203 0 0 -
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.03 -0.08 52 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.20 46 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.21 -0.31 47 0 10 0
18SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.41 46 0 32 0
18SEP26 24.50 P 0.92 0.92 0.92 0.79 -0.46 43 15 117 +15
18SEP26 25.00 P 0.00 0.00 0.00 1.25 -0.45 48 0 17 0
18SEP26 25.50 P 2.25 2.25 2.25 1.73 -0.46 51 15 62 +15
18SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.46 0 0 15 0
18SEP26 26.50 P 0.00 0.00 0.00 2.72 -0.46 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.46 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.72 -0.46 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 4.22 -0.46 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.72 -0.46 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.22 -0.46 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.75 -0.43 153 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.25 -0.43 162 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.75 -0.43 172 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.25 -0.43 181 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.75 -0.43 191 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.25 -0.43 200 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.75 -0.43 208 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.25 -0.43 216 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.75 -0.43 224 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.25 -0.43 232 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.75 -0.43 240 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 11.25 -0.43 247 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.72 -0.46 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.06 -0.07 44 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.12 42 0 55 0
25SEP26 22.50 P 0.34 0.34 0.34 0.20 -0.18 42 15 15 +15
25SEP26 23.00 P 0.54 0.54 0.54 0.35 -0.24 42 13 13 +13
25SEP26 23.50 P 0.00 0.00 0.00 0.55 -0.31 42 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.36 41 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.15 -0.38 42 0 0 0
25SEP26 25.00 P 1.98 1.98 1.79 1.54 -0.40 43 30 30 +30
25SEP26 25.50 P 2.44 2.44 2.44 1.96 -0.42 43 15 15 +15
25SEP26 26.00 P 2.91 2.91 2.91 2.41 -0.44 43 15 15 +15
25SEP26 26.50 P 3.39 3.39 3.33 2.88 -0.45 43 25 25 +25
25SEP26 27.00 P 0.00 0.00 0.00 3.36 -0.46 42 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.85 -0.46 40 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.35 -0.39 44 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.87 -0.43 61 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.31 -0.49 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.84 -0.45 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.33 -0.47 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.83 -0.47 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.33 -0.47 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.83 -0.47 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.32 -0.48 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.82 -0.48 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.32 -0.48 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.83 -0.47 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.32 -0.48 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.82 -0.48 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.13 42 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.26 41 0 50 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.34 40 0 270 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 -0.40 41 0 281 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 -0.43 41 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 3.38 -0.45 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.39 -0.36 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.35 -0.46 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.36 -0.44 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.36 -0.44 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.34 -0.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.34 -0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 -0.48 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.38 -0.35 102 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 -0.08 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.41 -0.13 44 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.70 -0.18 44 0 30 0
29OCT26 23.00 P 1.29 1.29 1.29 1.08 -0.26 44 10 60 +10
29OCT26 24.00 P 0.00 0.00 0.00 1.58 -0.33 43 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 2.20 -0.32 44 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.91 -0.36 44 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 3.71 -0.40 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.58 -0.44 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.57 -0.38 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.51 -0.33 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.44 -0.36 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.43 -0.37 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.38 -0.42 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.34 -0.46 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.38 -0.41 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.23 -0.07 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.31 -0.08 46 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.40 -0.10 46 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.51 -0.12 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.78 -0.16 46 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.12 -0.21 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.56 -0.26 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.09 -0.28 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.69 -0.34 46 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.41 -0.21 48 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.17 -0.34 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.90 -0.32 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.80 -0.31 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.69 -0.23 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.55 -0.33 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.53 -0.29 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.46 -0.34 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.43 -0.37 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.42 -0.37 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 - 47 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.09 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 -0.10 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.11 47 0 30 0
30DEC26 20.00 P 0.95 0.95 0.94 0.80 -0.11 47 100 100 +100
30DEC26 21.00 P 0.00 0.00 0.00 1.10 -0.15 46 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.48 -0.20 46 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.96 -0.21 47 0 21 0
30DEC26 24.00 P 2.72 2.75 2.72 2.49 -0.26 47 100 105 +100
30DEC26 25.00 P 0.00 0.00 0.00 3.08 -0.32 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.75 -0.16 47 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.50 -0.14 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.21 -0.25 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.12 -0.13 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.96 -0.13 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.83 -0.17 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.71 -0.35 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.59 -0.38 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.54 -0.30 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.48 -0.31 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 - 47 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.80 -0.09 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.93 -0.10 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 -0.10 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.23 -0.13 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 -0.14 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.78 -0.16 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.22 -0.19 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 -0.24 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.28 -0.25 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.88 -0.24 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.60 -0.22 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.25 -0.24 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.99 -0.25 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.76 -0.27 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.57 -0.24 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.40 -0.25 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.25 -0.24 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.09 -0.28 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.98 -0.25 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.86 -0.28 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.96 - 48 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.07 -0.08 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 -0.08 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.38 -0.11 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.54 -0.13 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.72 -0.13 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.92 -0.14 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.34 -0.16 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.83 -0.17 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.34 -0.20 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 -0.27 47 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.51 -0.27 47 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 5.17 -0.26 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.88 -0.21 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.59 -0.22 49 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.37 -0.18 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.11 -0.23 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.92 -0.22 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.69 -0.26 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.52 -0.25 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.40 -0.24 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.24 -0.28 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.34 - 48 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.50 -0.09 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.68 -0.10 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.87 -0.10 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.06 -0.10 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.26 -0.13 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.49 -0.13 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.95 -0.13 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.44 -0.18 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.97 -0.20 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.56 -0.21 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.18 -0.22 49 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.82 -0.23 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.47 -0.27 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.17 -0.26 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.91 -0.24 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.68 -0.24 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.49 -0.23 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.23 -0.29 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.03 -0.30 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.86 -0.24 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.68 -0.25 51 0 0 0
TOTAL PUT 353 3,752 +353
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$ 22.620
18SEP26 16.25 C 0.00 0.00 0.00 6.37 +0.16 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 6.15 +0.19 215 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 5.87 +0.16 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.37 +0.16 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 4.87 +0.16 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.37 +0.16 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 3.87 +0.16 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.37 +0.16 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.12 +0.14 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.63 +0.13 49 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.16 +0.12 51 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.72 +0.04 47 0 0 0
18SEP26 22.50 C 0.34 0.38 0.34 0.40 0.00 50 96 182 +66
18SEP26 23.00 C 0.22 0.22 0.22 0.19 -0.02 51 30 91 +30
18SEP26 23.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 165 0
18SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 6.38 +0.16 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 6.15 +0.18 95 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 5.88 +0.16 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.38 +0.16 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.16 +0.19 84 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.89 +0.16 52 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.64 +0.15 48 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.39 +0.15 45 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.15 +0.15 48 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.90 +0.14 45 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.66 +0.13 45 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.20 +0.12 46 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.76 +0.15 46 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.36 +0.11 46 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.98 +0.05 43 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.49 +0.02 45 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.15 - 75 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.64 +0.16 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.16 +0.18 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.64 +0.16 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.15 +0.16 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.65 +0.15 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.17 +0.15 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.70 +0.14 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.84 +0.13 45 0 0 0
29SEP26 22.00 C 1.12 1.12 1.12 1.10 +0.10 43 10 10 +10
29SEP26 23.00 C 0.60 0.60 0.60 0.60 +0.05 44 11 76 +11
29SEP26 24.00 C 0.00 0.00 0.00 0.31 +0.04 46 0 709 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 217 0
29SEP26 26.00 C 0.08 0.08 0.08 0.05 0.00 46 4 350 +4
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 63 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29OCT26 16.50 C 0.00 0.00 0.00 6.16 - 0 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.22 +0.24 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.71 +0.14 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.37 +0.14 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.94 +0.13 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.53 +0.12 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.15 +0.12 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.45 +0.17 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.80 +0.08 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.34 +0.07 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.99 +0.06 48 0 74 0
29OCT26 25.00 C 0.72 0.72 0.72 0.71 +0.03 49 60 61 +14
29OCT26 26.00 C 0.00 0.00 0.00 0.49 +0.03 49 0 215 0
29OCT26 27.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 0.00 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 0.00 49 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 0.00 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 6.30 - 44 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 5.84 +0.25 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.40 +0.19 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.98 +0.11 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.59 +0.12 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.25 +0.18 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.88 +0.11 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.53 +0.10 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.80 +0.08 46 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.26 +0.07 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.80 +0.05 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.44 +0.07 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.15 +0.05 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.90 +0.03 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.68 +0.02 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.38 +0.01 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.28 0.00 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 0.00 49 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 6.45 - 44 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 6.02 +0.11 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.60 +0.10 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.20 +0.11 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.82 +0.11 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.46 +0.11 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 +0.20 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 +0.11 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.18 +0.09 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.67 +0.08 47 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.22 +0.07 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.85 +0.08 48 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.54 +0.07 48 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 +0.05 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.03 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 +0.02 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 +0.02 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 0.00 49 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.93 - 45 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 6.59 +0.13 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.23 +0.14 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.88 +0.14 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.54 +0.13 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.22 +0.08 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.91 +0.08 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.62 +0.08 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.08 +0.10 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 +0.08 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 +0.09 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.81 +0.09 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 +0.08 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 +0.07 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.94 +0.06 50 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 +0.05 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 +0.03 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 +0.03 50 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 +0.03 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.94 -0.01 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 +0.02 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 +0.02 50 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.46 - 50 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 7.12 +0.12 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.79 +0.12 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.47 +0.11 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.08 +0.03 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.86 +0.26 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.46 +0.14 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.18 +0.08 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.71 +0.08 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.26 +0.07 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.86 +0.06 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.49 +0.11 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.17 +0.13 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.87 +0.01 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.61 +0.05 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.35 +0.06 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.10 +0.03 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.89 +0.03 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.51 +0.02 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 +0.03 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.22 +0.02 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.09 +0.01 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.75 - 50 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 7.44 +0.11 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.13 +0.12 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.82 +0.10 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.55 +0.10 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.27 +0.10 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.89 +0.14 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.65 +0.11 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.20 +0.11 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.78 +0.11 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.40 +0.11 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.06 +0.11 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.74 +0.09 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.46 +0.09 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.19 +0.09 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.95 +0.08 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.71 +0.05 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.46 +0.04 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.27 +0.03 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.09 +0.10 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.90 +0.09 51 0 0 0
TOTAL CALL 211 10,032 +135
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 35 0
18SEP26 21.50 P 0.00 0.00 0.00 0.04 -0.06 53 0 33 0
18SEP26 22.00 P 0.14 0.16 0.14 0.11 -0.13 50 50 128 +50
18SEP26 22.50 P 0.30 0.37 0.27 0.29 -0.17 52 253 892 +240
18SEP26 23.00 P 0.00 0.00 0.00 0.58 -0.20 53 0 84 0
18SEP26 23.50 P 0.00 0.00 0.00 0.97 -0.17 55 0 105 0
18SEP26 24.00 P 1.38 1.38 1.38 1.40 -0.23 51 8 0 -8
18SEP26 24.50 P 0.00 0.00 0.00 1.88 -0.17 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.88 -0.16 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.88 -0.16 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.88 -0.16 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.88 -0.16 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.88 -0.16 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.88 -0.16 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.88 -0.16 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
25SEP26 20.50 P 0.05 0.05 0.05 0.07 -0.03 47 32 32 +32
25SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.22 -0.09 45 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.12 46 0 25 0
25SEP26 22.50 P 0.60 0.60 0.60 0.60 -0.14 47 15 15 +15
25SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.16 47 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 1.22 -0.16 48 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.22 45 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.98 -0.17 45 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.43 -0.17 45 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.90 -0.17 44 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.39 -0.16 46 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.88 -0.27 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.39 -0.25 56 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.89 -0.24 61 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.38 -0.21 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.88 -0.16 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.88 -0.16 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.88 -0.16 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.88 -0.16 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.88 -0.16 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.05 44 0 76 0
29SEP26 22.00 P 0.54 0.54 0.54 0.49 -0.08 45 13 289 0
29SEP26 23.00 P 0.94 0.94 0.94 1.01 -0.09 47 2 71 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.66 -0.12 45 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.49 -0.14 45 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.41 -0.15 45 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.43 -0.21 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.38 -0.25 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.38 -0.28 0 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.35 -0.03 48 0 45 0
29OCT26 20.00 P 0.48 0.48 0.48 0.46 -0.06 48 75 220 +75
29OCT26 21.00 P 0.00 0.00 0.00 0.76 -0.08 48 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.16 -0.12 48 0 315 0
29OCT26 23.00 P 1.68 1.68 1.68 1.71 -0.12 49 2 477 +2
29OCT26 24.00 P 0.00 0.00 0.00 2.29 -0.11 48 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.99 -0.13 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.89 -0.03 53 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.77 -0.14 55 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.67 -0.16 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.59 -0.16 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.55 -0.15 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.50 -0.16 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.43 -0.24 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.40 -0.25 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.55 -0.08 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.38 -0.24 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 - 50 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 -0.03 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.53 -0.05 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.66 -0.06 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 -0.07 49 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.17 -0.08 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.63 -0.10 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.18 -0.11 50 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.80 -0.12 51 0 37 0
27NOV26 25.00 P 0.00 0.00 0.00 3.49 -0.11 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.25 -0.13 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.06 -0.14 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.92 -0.12 54 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.81 -0.11 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.74 -0.09 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.61 -0.14 56 0 0 0
27NOV26 32.00 P 9.52 9.52 9.52 9.68 -0.05 64 5 5 +5
27NOV26 33.00 P 0.00 0.00 0.00 10.51 -0.22 58 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.59 -0.13 66 0 0 0
27NOV26 35.00 P 12.46 12.46 12.46 12.55 -0.15 67 1 1 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.26 - 48 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.03 48 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 -0.05 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 -0.06 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 -0.07 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.09 49 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.99 -0.10 49 0 17 0
30DEC26 23.00 P 2.52 2.52 2.52 2.55 -0.10 50 15 45 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.17 -0.10 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.81 -0.10 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.56 -0.10 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.35 -0.10 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.14 -0.13 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.99 -0.14 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.87 -0.13 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.78 -0.12 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.69 -0.13 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.63 -0.12 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.59 -0.13 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.55 -0.15 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 - 49 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.77 -0.04 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.91 -0.04 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.06 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.06 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 -0.06 50 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 -0.07 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.29 -0.09 50 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.81 -0.09 50 0 5 0
30MAR27 23.00 P 3.31 3.31 3.31 3.38 -0.11 50 15 75 +15
30MAR27 24.00 P 0.00 0.00 0.00 4.01 -0.05 51 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.54 -0.11 49 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.29 -0.08 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.02 -0.09 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.80 -0.10 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.60 -0.10 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.43 -0.10 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.28 -0.10 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.13 -0.12 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.02 -0.15 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.92 -0.15 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.83 -0.15 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 - 50 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.35 -0.04 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
29JUN27 18.00 P 1.70 1.70 1.70 1.71 -0.05 50 3 3 +3
29JUN27 18.50 P 0.00 0.00 0.00 1.90 -0.06 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 -0.06 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.33 -0.07 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.57 -0.06 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 -0.09 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.61 -0.11 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.19 -0.08 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.82 -0.10 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.49 -0.08 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.19 -0.09 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.92 -0.09 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.67 -0.10 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.45 -0.10 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.25 -0.10 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.06 -0.13 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.91 -0.09 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.73 -0.19 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.34 -0.45 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.43 +0.08 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.58 - 50 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.77 -0.05 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.95 -0.02 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.16 -0.05 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.37 -0.05 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.60 -0.05 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.83 -0.02 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.08 -0.02 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.61 -0.08 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.17 -0.10 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.78 -0.10 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.41 -0.10 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.07 -0.12 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.77 -0.12 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.48 +0.02 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.23 +0.03 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.83 -0.11 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.58 -0.12 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.38 -0.12 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.18 -0.12 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.98 -0.12 50 0 0 0
TOTAL PUT 489 9,290 +447
ALL CONTRACTS TOTAL 760,339 21,100,845 +228,137
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED